Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	48.66	49.07	48.02	48.48	2,798,247	-0.33(-0.68%)
Feb 27, 2007	48.58	49.99	48.51	48.82	5,713,314	-1.76(-3.48%)
Feb 26, 2007	51.13	51.16	50.44	50.58	3,305,432	-0.23(-0.45%)
Feb 23, 2007	51.25	51.27	50.50	50.80	1,964,478	-0.31(-0.60%)
Feb 22, 2007	51.43	51.75	50.68	51.11	2,501,714	-0.60(-1.15%)
Feb 21, 2007	51.21	51.77	51.13	51.71	2,233,436	+0.31(+0.60%)
Feb 20, 2007	50.58	51.61	50.46	51.40	4,467,551	+1.31(+2.62%)
Feb 16, 2007	50.35	50.66	49.77	50.09	2,597,479	-0.77(-1.52%)
Feb 15, 2007	50.87	51.06	50.14	50.86	3,399,870	+0.13(+0.26%)
Feb 14, 2007	50.10	50.80	50.04	50.73	2,264,392	+0.78(+1.56%)
Feb 13, 2007	50.21	50.49	49.25	49.95	3,075,644	-0.31(-0.62%)
Feb 12, 2007	49.86	50.39	49.68	50.26	3,027,320	+0.35(+0.69%)
Feb 09, 2007	50.87	51.32	49.64	49.91	3,959,112	-1.15(-2.25%)
Feb 08, 2007	50.32	51.42	50.21	51.06	3,056,066	-0.47(-0.91%)
Feb 07, 2007	51.31	51.64	50.96	51.53	2,324,039	+0.07(+0.13%)
Feb 06, 2007	50.47	51.48	50.44	51.47	3,017,488	+0.55(+1.08%)
Feb 05, 2007	51.02	51.18	50.62	50.91	2,551,295	-0.69(-1.34%)
Feb 02, 2007	50.80	51.68	50.77	51.61	2,748,938	+0.99(+1.95%)
Feb 01, 2007	50.72	51.01	49.89	50.62	4,469,860	+0.36(+0.72%)
Jan 31, 2007	51.34	51.42	50.25	50.26	5,458,212	-0.94(-1.84%)
Jan 30, 2007	51.72	51.75	50.94	51.20	3,322,171	-0.40(-0.77%)
Jan 29, 2007	52.01	52.37	51.33	51.60	2,698,950	-0.59(-1.13%)
Jan 26, 2007	52.27	52.36	51.75	52.19	2,175,841	+0.10(+0.18%)
Jan 25, 2007	53.28	53.29	51.97	52.09	3,328,963	-1.19(-2.22%)
Jan 24, 2007	52.82	53.32	52.53	53.28	1,682,616	+0.27(+0.50%)
Jan 23, 2007	52.72	53.37	52.57	53.01	3,206,030	+0.29(+0.54%)
Jan 22, 2007	52.71	53.00	52.29	52.72	5,084,252	+0.01(+0.03%)
Jan 19, 2007	52.32	52.84	52.01	52.71	3,437,361	+0.48(+0.92%)
Jan 18, 2007	52.36	53.37	51.14	52.23	9,650,693	-1.39(-2.59%)
Jan 17, 2007	53.34	53.90	52.79	53.62	4,745,474	+0.29(+0.54%)
Jan 16, 2007	53.41	53.82	53.15	53.34	2,323,088	-0.26(-0.48%)
Jan 12, 2007	54.04	54.11	52.89	53.59	3,252,487	-0.77(-1.42%)
Jan 11, 2007	53.30	54.50	53.08	54.37	3,421,740	+1.15(+2.16%)
Jan 10, 2007	53.00	53.28	52.20	53.22	2,010,119	+0.45(+0.85%)
Jan 09, 2007	52.00	52.88	51.47	52.77	2,857,336	+1.02(+1.96%)
Jan 08, 2007	51.53	51.78	51.03	51.75	3,023,873	+0.57(+1.11%)
Jan 05, 2007	51.61	51.90	50.91	51.19	2,814,004	-0.83(-1.60%)
Jan 04, 2007	51.35	52.02	50.80	52.02	2,725,438	+0.37(+0.71%)
Jan 03, 2007	51.57	52.60	51.24	51.65	3,156,314	-0.23(-0.44%)
Dec 29, 2006	51.96	52.19	51.80	51.88	1,103,813	-0.03(-0.06%)
Dec 28, 2006	52.47	52.53	51.86	51.91	1,045,267	-0.56(-1.07%)
Dec 27, 2006	52.12	52.50	51.85	52.47	1,812,204	+0.77(+1.50%)
Dec 26, 2006	51.75	52.20	51.49	51.69	1,145,787	+0.01(+0.03%)
Dec 22, 2006	51.50	51.86	51.02	51.68	1,914,761	+0.07(+0.13%)
Dec 21, 2006	51.97	52.19	51.52	51.61	2,754,507	-0.26(-0.50%)
Dec 20, 2006	51.46	52.27	51.24	51.87	3,392,806	+0.24(+0.47%)
Dec 19, 2006	51.16	51.67	50.84	51.63	3,029,985	+0.40(+0.79%)
Dec 18, 2006	51.31	51.52	51.08	51.22	1,995,313	+0.05(+0.10%)
Dec 15, 2006	50.90	51.57	50.45	51.17	3,629,707	+0.13(+0.26%)
Dec 14, 2006	50.81	51.48	50.64	51.04	3,175,739	+0.51(+1.01%)
Dec 13, 2006	50.50	50.72	50.30	50.53	2,470,743	+0.52(+1.05%)
Dec 12, 2006	50.36	50.55	49.79	50.01	5,175,806	-0.85(-1.68%)
Dec 11, 2006	51.53	51.75	50.65	50.86	7,722,483	-1.41(-2.69%)
Dec 08, 2006	52.41	52.89	52.00	52.27	3,271,096	-0.35(-0.67%)
Dec 07, 2006	53.45	53.56	52.31	52.62	5,724,453	-1.13(-2.10%)
Dec 06, 2006	54.43	55.02	53.74	53.75	3,962,236	-0.58(-1.07%)
Dec 05, 2006	54.22	54.73	53.68	54.33	2,768,770	-0.04(-0.08%)
Dec 04, 2006	53.91	54.62	53.89	54.37	1,875,912	+0.46(+0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.