Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	55.80	56.80	55.33	56.59	2,635,690	+1.07(+1.93%)
Feb 27, 2007	56.47	57.22	55.52	55.52	3,572,444	-1.70(-2.98%)
Feb 26, 2007	57.72	57.87	56.93	57.22	2,183,720	-0.57(-0.99%)
Feb 23, 2007	57.97	57.97	57.35	57.80	2,765,273	-0.32(-0.55%)
Feb 22, 2007	58.92	58.95	57.47	58.12	4,959,220	-1.30(-2.20%)
Feb 21, 2007	59.88	60.10	59.01	59.42	3,297,131	-0.46(-0.77%)
Feb 20, 2007	59.42	60.07	59.24	59.88	2,332,155	-0.02(-0.04%)
Feb 16, 2007	59.67	59.96	59.15	59.91	1,283,827	+0.19(+0.32%)
Feb 15, 2007	59.62	59.99	59.37	59.72	1,302,181	+0.10(+0.17%)
Feb 14, 2007	59.07	59.79	58.74	59.62	1,388,096	+0.56(+0.94%)
Feb 13, 2007	58.05	59.11	58.05	59.06	1,407,915	+0.90(+1.54%)
Feb 12, 2007	58.91	59.18	58.04	58.16	3,043,691	-0.67(-1.15%)
Feb 09, 2007	60.30	60.30	58.47	58.83	2,729,945	-1.47(-2.44%)
Feb 08, 2007	57.25	60.74	56.97	60.30	5,883,002	+2.16(+3.71%)
Feb 07, 2007	58.46	59.12	57.91	58.14	2,888,094	-0.09(-0.16%)
Feb 06, 2007	58.02	58.41	57.83	58.24	1,665,815	+0.00(+0.00%)
Feb 05, 2007	58.54	58.95	57.97	58.24	1,684,031	-0.29(-0.50%)
Feb 02, 2007	59.06	59.20	58.03	58.53	2,295,999	-0.54(-0.91%)
Feb 01, 2007	57.70	59.16	57.70	59.06	3,361,439	+1.43(+2.48%)
Jan 31, 2007	56.41	57.81	56.21	57.64	1,673,543	+1.11(+1.96%)
Jan 30, 2007	56.56	57.51	56.22	56.53	1,857,361	+0.08(+0.14%)
Jan 29, 2007	57.24	57.67	56.34	56.45	2,358,997	-0.74(-1.29%)
Jan 26, 2007	57.54	57.61	56.65	57.19	1,826,587	-0.46(-0.80%)
Jan 25, 2007	58.62	59.04	57.38	57.65	2,597,739	-0.07(-0.13%)
Jan 24, 2007	57.34	58.07	57.13	57.72	1,262,299	+0.15(+0.26%)
Jan 23, 2007	57.72	58.15	57.28	57.57	1,947,752	-0.13(-0.23%)
Jan 22, 2007	57.72	57.90	57.00	57.70	2,430,205	-0.20(-0.34%)
Jan 19, 2007	57.90	58.06	57.38	57.90	2,846,832	+0.30(+0.53%)
Jan 18, 2007	57.97	58.30	56.60	57.59	3,526,765	+1.07(+1.88%)
Jan 17, 2007	57.16	57.32	56.41	56.53	1,867,021	-0.48(-0.84%)
Jan 16, 2007	57.46	57.53	56.58	57.01	2,647,282	+0.38(+0.67%)
Jan 12, 2007	56.01	56.74	55.73	56.63	2,035,935	+0.70(+1.26%)
Jan 11, 2007	55.20	56.23	55.13	55.93	1,908,974	+0.72(+1.30%)
Jan 10, 2007	54.13	55.34	54.11	55.21	1,720,326	+0.75(+1.38%)
Jan 09, 2007	53.59	54.73	53.59	54.46	2,058,981	+0.86(+1.61%)
Jan 08, 2007	53.45	54.08	53.09	53.59	1,992,879	-0.04(-0.07%)
Jan 05, 2007	53.26	54.62	53.19	53.63	4,954,942	+0.64(+1.20%)
Jan 04, 2007	51.68	53.75	51.63	52.99	4,924,996	+1.50(+2.91%)
Jan 03, 2007	50.52	51.84	50.52	51.49	3,973,476	+1.04(+2.05%)
Dec 29, 2006	50.94	51.39	50.38	50.46	1,340,132	-0.49(-0.95%)
Dec 28, 2006	50.77	51.45	50.69	50.94	1,702,938	+0.19(+0.37%)
Dec 27, 2006	50.06	50.88	49.88	50.75	1,962,242	+0.70(+1.39%)
Dec 26, 2006	51.84	51.84	49.96	50.06	2,523,080	-1.51(-2.92%)
Dec 22, 2006	51.12	51.67	50.80	51.56	1,569,214	+0.65(+1.27%)
Dec 21, 2006	51.14	51.27	50.80	50.92	1,606,613	-0.03(-0.06%)
Dec 20, 2006	50.53	51.44	50.49	50.95	2,556,063	+0.25(+0.49%)
Dec 19, 2006	50.30	51.01	49.20	50.70	4,097,125	+1.24(+2.51%)
Dec 18, 2006	50.28	50.51	49.28	49.46	2,093,620	-0.82(-1.63%)
Dec 15, 2006	50.33	51.00	50.22	50.28	3,448,794	+0.10(+0.20%)
Dec 14, 2006	48.64	50.22	48.64	50.18	3,687,951	+1.70(+3.50%)
Dec 13, 2006	48.43	48.74	47.96	48.48	1,973,282	+0.52(+1.09%)
Dec 12, 2006	48.51	48.69	47.64	47.96	2,141,506	-0.54(-1.12%)
Dec 11, 2006	48.44	49.11	48.44	48.51	2,003,643	-0.07(-0.13%)
Dec 08, 2006	48.53	49.14	48.22	48.57	1,957,688	+0.05(+0.11%)
Dec 07, 2006	48.66	48.76	48.20	48.52	2,001,021	+0.04(+0.08%)
Dec 06, 2006	48.56	48.87	48.25	48.48	3,086,540	-0.08(-0.16%)
Dec 05, 2006	49.51	49.54	48.48	48.56	3,992,382	-0.91(-1.83%)
Dec 04, 2006	49.27	49.47	48.72	49.46	2,449,388	+0.15(+0.31%)

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.