Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	54.30	54.95	53.78	54.16	3,827,888	-0.13(-0.25%)
Feb 27, 2007	54.82	55.32	53.32	54.30	4,934,766	-0.41(-0.75%)
Feb 26, 2007	55.86	55.95	53.15	54.71	6,259,697	-1.72(-3.06%)
Feb 23, 2007	57.74	57.74	55.83	56.43	5,648,507	-1.14(-1.98%)
Feb 22, 2007	59.29	59.30	57.52	57.57	3,945,470	-2.03(-3.40%)
Feb 21, 2007	60.83	60.84	59.37	59.59	2,307,917	-1.21(-1.98%)
Feb 20, 2007	60.79	60.99	60.30	60.80	1,424,613	-0.03(-0.04%)
Feb 16, 2007	59.84	60.88	59.78	60.82	1,563,944	+0.74(+1.23%)
Feb 15, 2007	60.13	60.46	59.79	60.09	1,112,135	+0.10(+0.17%)
Feb 14, 2007	59.50	60.40	59.48	59.99	1,943,728	+0.61(+1.03%)
Feb 13, 2007	60.12	60.34	59.26	59.38	3,371,969	-0.74(-1.23%)
Feb 12, 2007	61.26	61.68	60.03	60.11	2,339,872	-1.57(-2.55%)
Feb 09, 2007	62.76	62.97	61.64	61.68	1,739,601	-0.95(-1.51%)
Feb 08, 2007	61.80	63.68	61.80	62.63	2,031,168	+0.74(+1.20%)
Feb 07, 2007	60.76	61.93	60.35	61.89	1,896,856	+1.12(+1.85%)
Feb 06, 2007	60.59	60.80	60.26	60.76	806,946	+0.44(+0.72%)
Feb 05, 2007	60.44	60.81	60.16	60.33	694,860	-0.32(-0.52%)
Feb 02, 2007	60.76	61.02	60.53	60.65	876,970	-0.12(-0.19%)
Feb 01, 2007	60.21	60.80	60.13	60.76	1,345,867	+0.88(+1.47%)
Jan 31, 2007	59.04	60.20	58.93	59.89	1,142,009	+0.80(+1.36%)
Jan 30, 2007	59.61	59.84	59.00	59.08	962,170	-0.54(-0.90%)
Jan 29, 2007	59.28	60.03	59.17	59.62	1,272,616	+0.41(+0.69%)
Jan 26, 2007	60.18	60.56	58.90	59.21	1,212,869	-0.90(-1.49%)
Jan 25, 2007	60.67	60.76	59.86	60.10	1,438,475	-0.47(-0.77%)
Jan 24, 2007	60.43	60.67	60.11	60.57	816,147	+0.02(+0.03%)
Jan 23, 2007	59.92	60.76	59.84	60.56	1,713,551	+0.51(+0.85%)
Jan 22, 2007	59.59	60.19	59.34	60.04	1,518,895	+0.34(+0.57%)
Jan 19, 2007	59.20	59.80	59.19	59.70	1,235,812	+0.55(+0.93%)
Jan 18, 2007	58.75	59.50	58.42	59.15	2,541,051	+0.12(+0.20%)
Jan 17, 2007	58.01	59.15	57.58	59.03	1,703,872	+0.99(+1.70%)
Jan 16, 2007	57.87	58.22	57.57	58.04	1,028,131	-0.01(-0.01%)
Jan 12, 2007	58.17	58.44	57.47	58.05	951,057	-0.35(-0.60%)
Jan 11, 2007	57.87	58.52	57.50	58.40	935,881	+0.73(+1.26%)
Jan 10, 2007	56.86	57.91	56.52	57.68	1,007,936	+0.60(+1.06%)
Jan 09, 2007	57.57	57.73	56.67	57.07	1,276,799	-0.47(-0.81%)
Jan 08, 2007	57.55	57.86	57.12	57.54	890,712	-0.02(-0.03%)
Jan 05, 2007	58.04	58.09	57.54	57.56	1,132,569	-0.86(-1.48%)
Jan 04, 2007	58.86	59.01	58.12	58.42	1,379,803	-0.43(-0.73%)
Jan 03, 2007	57.74	60.08	57.74	58.85	2,217,101	+1.05(+1.82%)
Dec 29, 2006	58.58	58.66	57.61	57.79	840,763	-0.83(-1.41%)
Dec 28, 2006	58.32	58.88	58.17	58.62	688,408	+0.01(+0.01%)
Dec 27, 2006	59.20	59.38	58.49	58.61	672,156	-0.23(-0.40%)
Dec 26, 2006	58.64	58.99	58.55	58.85	445,953	+0.20(+0.34%)
Dec 22, 2006	59.00	59.38	58.65	58.65	1,473,965	-0.33(-0.55%)
Dec 21, 2006	59.04	59.72	58.72	58.97	1,187,178	+0.09(+0.16%)
Dec 20, 2006	58.50	59.01	58.28	58.88	918,196	+0.38(+0.66%)
Dec 19, 2006	58.24	58.56	58.16	58.50	1,117,990	+0.18(+0.30%)
Dec 18, 2006	57.59	58.61	57.59	58.32	1,341,326	-0.11(-0.19%)
Dec 15, 2006	58.77	59.10	57.94	58.43	1,185,505	-0.25(-0.43%)
Dec 14, 2006	58.91	59.40	58.40	58.68	830,487	-0.13(-0.23%)
Dec 13, 2006	58.66	59.15	58.55	58.81	879,240	+0.59(+1.01%)
Dec 12, 2006	58.37	59.00	58.16	58.23	1,118,229	-0.06(-0.10%)
Dec 11, 2006	58.13	58.78	58.12	58.29	945,321	+0.16(+0.27%)
Dec 08, 2006	58.66	59.00	58.04	58.13	1,102,695	-0.46(-0.79%)
Dec 07, 2006	59.81	59.84	58.43	58.59	1,077,960	-1.24(-2.07%)
Dec 06, 2006	58.75	60.00	58.75	59.83	2,124,135	+1.09(+1.85%)
Dec 05, 2006	58.68	58.87	58.13	58.74	1,024,785	+0.05(+0.09%)
Dec 04, 2006	58.20	58.77	58.04	58.69	1,091,343	+0.69(+1.20%)

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.