Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	53.75	54.71	53.30	54.52	2,736,005	+1.03(+1.93%)
Feb 27, 2007	54.40	55.13	53.49	53.49	3,708,412	-1.64(-2.98%)
Feb 26, 2007	55.60	55.75	54.84	55.13	2,266,833	-0.55(-0.99%)
Feb 23, 2007	55.84	55.84	55.24	55.68	2,870,520	-0.31(-0.55%)
Feb 22, 2007	56.76	56.79	55.36	55.98	5,147,970	-1.26(-2.20%)
Feb 21, 2007	57.69	57.90	56.85	57.24	3,422,620	-0.45(-0.77%)
Feb 20, 2007	57.24	57.87	57.07	57.69	2,420,918	-0.02(-0.04%)
Feb 16, 2007	57.49	57.76	56.98	57.71	1,332,690	+0.18(+0.32%)
Feb 15, 2007	57.44	57.79	57.19	57.53	1,351,743	+0.10(+0.17%)
Feb 14, 2007	56.91	57.60	56.58	57.43	1,440,927	+0.54(+0.94%)
Feb 13, 2007	55.92	56.94	55.92	56.89	1,461,501	+0.87(+1.54%)
Feb 12, 2007	56.75	57.01	55.91	56.03	3,159,535	-0.65(-1.15%)
Feb 09, 2007	58.09	58.09	56.33	56.68	2,833,847	-1.42(-2.44%)
Feb 08, 2007	55.15	58.51	54.88	58.09	6,106,911	+2.08(+3.71%)
Feb 07, 2007	56.31	56.95	55.79	56.01	2,998,016	-0.09(-0.16%)
Feb 06, 2007	55.89	56.27	55.71	56.10	1,729,217	+0.00(+0.00%)
Feb 05, 2007	56.40	56.79	55.84	56.10	1,748,126	-0.28(-0.50%)
Feb 02, 2007	56.90	57.03	55.90	56.38	2,383,385	-0.52(-0.91%)
Feb 01, 2007	55.58	56.99	55.58	56.90	3,489,377	+1.38(+2.48%)
Jan 31, 2007	54.34	55.69	54.15	55.52	1,737,239	+1.07(+1.96%)
Jan 30, 2007	54.48	55.40	54.16	54.46	1,928,053	+0.08(+0.14%)
Jan 29, 2007	55.14	55.56	54.27	54.38	2,448,781	-0.71(-1.29%)
Jan 26, 2007	55.43	55.50	54.57	55.09	1,896,107	-0.45(-0.80%)
Jan 25, 2007	56.47	56.88	55.28	55.54	2,696,610	-0.07(-0.13%)
Jan 24, 2007	55.24	55.94	55.04	55.61	1,310,342	+0.15(+0.26%)
Jan 23, 2007	55.60	56.02	55.18	55.46	2,021,884	-0.13(-0.23%)
Jan 22, 2007	55.60	55.78	54.91	55.59	2,522,700	-0.19(-0.34%)
Jan 19, 2007	55.78	55.94	55.27	55.78	2,955,183	+0.29(+0.53%)
Jan 18, 2007	55.84	56.17	54.53	55.48	3,660,995	+1.03(+1.88%)
Jan 17, 2007	55.06	55.22	54.34	54.46	1,938,081	-0.46(-0.84%)
Jan 16, 2007	55.36	55.42	54.50	54.92	2,748,038	+0.36(+0.67%)
Jan 12, 2007	53.96	54.66	53.69	54.55	2,113,423	+0.68(+1.26%)
Jan 11, 2007	53.18	54.17	53.11	53.88	1,981,630	+0.69(+1.30%)
Jan 10, 2007	52.15	53.31	52.12	53.19	1,785,802	+0.73(+1.38%)
Jan 09, 2007	51.63	52.72	51.63	52.46	2,137,347	+0.83(+1.61%)
Jan 08, 2007	51.49	52.10	51.14	51.63	2,068,728	-0.03(-0.07%)
Jan 05, 2007	51.31	52.62	51.24	51.66	5,143,529	+0.61(+1.20%)
Jan 04, 2007	49.79	51.78	49.74	51.05	5,112,443	+1.44(+2.91%)
Jan 03, 2007	48.67	49.94	48.67	49.60	4,124,707	+1.00(+2.05%)
Dec 29, 2006	49.07	49.51	48.53	48.61	1,391,138	-0.47(-0.95%)
Dec 28, 2006	48.91	49.56	48.83	49.07	1,767,752	+0.18(+0.37%)
Dec 27, 2006	48.22	49.02	48.05	48.89	2,036,926	+0.67(+1.39%)
Dec 26, 2006	49.94	49.94	48.12	48.22	2,619,110	-1.45(-2.92%)
Dec 22, 2006	49.25	49.77	48.93	49.67	1,628,939	+0.62(+1.27%)
Dec 21, 2006	49.26	49.39	48.93	49.05	1,667,761	-0.03(-0.06%)
Dec 20, 2006	48.68	49.56	48.64	49.08	2,653,347	+0.24(+0.49%)
Dec 19, 2006	48.46	49.14	47.40	48.84	4,253,063	+1.19(+2.51%)
Dec 18, 2006	48.44	48.65	47.48	47.65	2,173,304	-0.79(-1.63%)
Dec 15, 2006	48.48	49.13	48.38	48.44	3,580,056	+0.10(+0.20%)
Dec 14, 2006	46.86	48.38	46.86	48.34	3,828,315	+1.63(+3.50%)
Dec 13, 2006	46.66	46.95	46.20	46.71	2,048,386	+0.50(+1.09%)
Dec 12, 2006	46.73	46.90	45.90	46.20	2,223,013	-0.52(-1.12%)
Dec 11, 2006	46.67	47.31	46.67	46.73	2,079,902	-0.06(-0.13%)
Dec 08, 2006	46.75	47.34	46.46	46.79	2,032,198	+0.05(+0.11%)
Dec 07, 2006	46.87	46.97	46.43	46.74	2,077,180	+0.04(+0.08%)
Dec 06, 2006	46.78	47.08	46.48	46.70	3,204,015	-0.08(-0.16%)
Dec 05, 2006	47.69	47.72	46.70	46.78	4,144,333	-0.87(-1.83%)
Dec 04, 2006	47.47	47.66	46.94	47.65	2,542,612	+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.