Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	49.66	50.07	49.19	49.56	1,852,762	-0.26(-0.52%)
Feb 27, 2007	51.07	51.42	48.98	49.82	2,275,784	-1.55(-3.02%)
Feb 26, 2007	52.47	52.50	50.84	51.37	1,636,073	-0.84(-1.60%)
Feb 23, 2007	52.90	52.97	51.05	52.20	2,484,571	-0.70(-1.32%)
Feb 22, 2007	53.86	54.30	52.63	52.90	1,534,076	-0.96(-1.78%)
Feb 21, 2007	54.02	54.34	53.42	53.86	1,488,980	-0.65(-1.19%)
Feb 20, 2007	54.15	54.74	53.46	54.51	1,115,460	+0.41(+0.75%)
Feb 16, 2007	54.09	54.30	53.70	54.10	989,214	-0.08(-0.14%)
Feb 15, 2007	54.17	54.52	53.66	54.18	1,320,189	-0.10(-0.19%)
Feb 14, 2007	53.39	55.29	53.35	54.28	2,593,803	+0.89(+1.66%)
Feb 13, 2007	52.62	53.49	52.46	53.40	1,833,024	+0.85(+1.61%)
Feb 12, 2007	53.76	54.03	51.84	52.55	2,157,701	-1.12(-2.09%)
Feb 09, 2007	54.34	55.16	53.52	53.67	3,180,255	-0.63(-1.16%)
Feb 08, 2007	55.86	55.86	53.70	54.30	2,717,238	-1.81(-3.23%)
Feb 07, 2007	56.72	57.15	55.97	56.11	2,611,744	-1.26(-2.20%)
Feb 06, 2007	56.93	58.10	56.59	57.37	5,493,600	+4.89(+9.32%)
Feb 05, 2007	52.87	52.87	52.30	52.48	748,779	-0.38(-0.72%)
Feb 02, 2007	52.61	53.09	52.30	52.86	843,492	+0.42(+0.81%)
Feb 01, 2007	52.07	52.54	51.93	52.44	860,650	+0.49(+0.95%)
Jan 31, 2007	51.20	51.95	51.07	51.95	905,398	+0.75(+1.47%)
Jan 30, 2007	50.59	51.37	50.59	51.20	892,182	+0.13(+0.25%)
Jan 29, 2007	51.26	51.64	50.78	51.07	1,154,643	-0.16(-0.32%)
Jan 26, 2007	51.24	51.48	50.97	51.23	1,289,584	+0.11(+0.22%)
Jan 25, 2007	52.14	52.20	51.09	51.12	1,614,878	-1.10(-2.11%)
Jan 24, 2007	50.40	53.91	50.38	52.22	3,445,846	+2.86(+5.78%)
Jan 23, 2007	48.88	49.50	48.78	49.37	1,038,599	+0.48(+0.99%)
Jan 22, 2007	49.01	49.05	48.75	48.88	965,449	-0.03(-0.07%)
Jan 19, 2007	49.21	49.21	48.74	48.92	819,727	-0.03(-0.07%)
Jan 18, 2007	48.60	49.13	48.59	48.95	881,285	+0.40(+0.82%)
Jan 17, 2007	48.54	48.76	48.40	48.56	1,037,788	+0.05(+0.11%)
Jan 16, 2007	48.64	48.71	48.35	48.50	1,169,830	-0.08(-0.16%)
Jan 12, 2007	48.69	48.87	48.38	48.58	690,235	+0.02(+0.04%)
Jan 11, 2007	47.03	48.89	46.56	48.56	1,592,736	+1.54(+3.28%)
Jan 10, 2007	46.78	47.17	46.57	47.02	1,581,375	+0.06(+0.13%)
Jan 09, 2007	47.18	47.37	46.93	46.96	888,472	-0.22(-0.48%)
Jan 08, 2007	47.63	47.63	46.79	47.18	814,278	-0.47(-1.00%)
Jan 05, 2007	47.83	47.91	47.46	47.66	994,315	-0.26(-0.54%)
Jan 04, 2007	47.60	47.94	47.51	47.92	909,108	+0.32(+0.67%)
Jan 03, 2007	46.72	48.25	46.68	47.60	1,082,884	+1.10(+2.36%)
Dec 29, 2006	46.84	46.84	46.48	46.50	614,187	-0.37(-0.79%)
Dec 28, 2006	47.03	47.19	46.81	46.87	410,965	-0.41(-0.86%)
Dec 27, 2006	46.99	47.37	46.87	47.28	570,829	+0.34(+0.74%)
Dec 26, 2006	46.35	46.99	46.35	46.93	217,481	+0.41(+0.89%)
Dec 22, 2006	46.69	46.89	46.39	46.52	310,223	-0.20(-0.42%)
Dec 21, 2006	46.84	47.06	46.62	46.72	720,261	-0.25(-0.53%)
Dec 20, 2006	46.58	47.11	46.31	46.97	830,045	+0.57(+1.23%)
Dec 19, 2006	45.90	46.58	45.79	46.40	749,243	+0.28(+0.62%)
Dec 18, 2006	46.23	46.46	46.05	46.11	1,879,078	-0.09(-0.21%)
Dec 15, 2006	46.67	46.92	46.20	46.21	916,063	-0.14(-0.30%)
Dec 14, 2006	45.90	46.47	45.82	46.35	1,609,777	+0.43(+0.94%)
Dec 13, 2006	46.55	46.61	45.87	45.92	1,093,549	-0.39(-0.84%)
Dec 12, 2006	46.32	46.45	46.03	46.30	738,461	+0.09(+0.19%)
Dec 11, 2006	46.62	46.84	45.46	46.22	983,765	-0.53(-1.13%)
Dec 08, 2006	47.36	47.42	46.62	46.74	2,120,209	-0.71(-1.49%)
Dec 07, 2006	46.57	49.08	46.41	47.45	3,324,354	+0.86(+1.85%)
Dec 06, 2006	46.36	46.76	46.36	46.59	591,349	+0.22(+0.48%)
Dec 05, 2006	46.49	46.55	46.08	46.36	733,940	-0.13(-0.28%)
Dec 04, 2006	46.05	46.70	46.01	46.49	662,645	+0.36(+0.79%)

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.