Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	54.97	55.13	53.61	54.56	971,460	-0.30(-0.55%)
Feb 27, 2007	56.10	56.65	54.46	54.86	2,231,743	-1.98(-3.49%)
Feb 26, 2007	57.54	57.65	56.19	56.85	870,986	-0.80(-1.39%)
Feb 23, 2007	57.83	57.93	57.22	57.65	554,225	-0.26(-0.46%)
Feb 22, 2007	57.84	58.14	57.44	57.91	937,553	+0.23(+0.39%)
Feb 21, 2007	57.24	57.84	57.01	57.68	841,823	+0.26(+0.45%)
Feb 20, 2007	56.80	57.51	56.44	57.43	778,638	+0.34(+0.59%)
Feb 16, 2007	55.96	57.17	55.85	57.09	880,904	+1.01(+1.79%)
Feb 15, 2007	55.96	56.40	55.48	56.08	761,889	+0.05(+0.09%)
Feb 14, 2007	55.74	56.24	55.57	56.03	587,884	+0.46(+0.83%)
Feb 13, 2007	54.91	55.98	54.65	55.57	575,323	+0.66(+1.20%)
Feb 12, 2007	55.05	55.05	54.45	54.91	608,970	-0.15(-0.28%)
Feb 09, 2007	55.48	55.51	54.77	55.06	819,218	-0.46(-0.82%)
Feb 08, 2007	54.89	55.63	54.60	55.52	784,221	+0.69(+1.26%)
Feb 07, 2007	54.62	54.83	54.28	54.83	915,220	-0.10(-0.19%)
Feb 06, 2007	54.34	54.93	54.28	54.93	1,385,426	+0.63(+1.16%)
Feb 05, 2007	54.31	54.54	53.68	54.30	1,833,573	-0.06(-0.11%)
Feb 02, 2007	53.87	54.67	53.87	54.36	987,528	+0.54(+1.00%)
Feb 01, 2007	53.45	54.14	53.29	53.82	1,586,691	+0.26(+0.49%)
Jan 31, 2007	52.65	53.78	52.59	53.56	1,680,242	+1.01(+1.91%)
Jan 30, 2007	53.53	54.34	51.55	52.55	4,525,719	-2.81(-5.07%)
Jan 29, 2007	54.06	55.86	54.02	55.36	2,050,224	+1.06(+1.95%)
Jan 26, 2007	54.58	54.83	53.85	54.30	753,038	-0.13(-0.24%)
Jan 25, 2007	54.45	54.56	53.95	54.43	1,048,942	-0.27(-0.50%)
Jan 24, 2007	54.71	55.26	53.40	54.70	1,691,408	-1.28(-2.28%)
Jan 23, 2007	55.37	56.41	55.37	55.98	474,563	+0.59(+1.07%)
Jan 22, 2007	55.59	56.13	55.38	55.39	581,187	-0.34(-0.61%)
Jan 19, 2007	55.36	55.84	55.05	55.72	548,505	+0.11(+0.20%)
Jan 18, 2007	56.91	57.04	55.59	55.61	569,204	-1.21(-2.13%)
Jan 17, 2007	56.06	57.32	55.96	56.82	826,571	+0.73(+1.31%)
Jan 16, 2007	56.08	56.35	54.68	56.09	629,392	-0.04(-0.07%)
Jan 12, 2007	55.63	56.16	55.32	56.13	508,743	+0.59(+1.06%)
Jan 11, 2007	55.00	55.91	55.00	55.54	1,040,500	+0.66(+1.20%)
Jan 10, 2007	54.99	55.25	54.42	54.88	695,028	-0.26(-0.47%)
Jan 09, 2007	55.27	55.52	54.79	55.14	913,858	-0.12(-0.21%)
Jan 08, 2007	55.20	55.70	54.76	55.25	826,299	+0.17(+0.31%)
Jan 05, 2007	55.98	55.99	54.94	55.08	1,404,491	-1.01(-1.79%)
Jan 04, 2007	56.01	56.54	55.34	56.09	1,014,627	+0.08(+0.14%)
Jan 03, 2007	55.44	56.26	55.17	56.01	1,600,172	+0.98(+1.79%)
Dec 29, 2006	55.48	56.03	55.00	55.03	393,132	-0.57(-1.03%)
Dec 28, 2006	56.02	56.12	55.51	55.60	515,007	-0.53(-0.94%)
Dec 27, 2006	56.16	56.41	55.86	56.13	667,521	-0.04(-0.07%)
Dec 26, 2006	55.85	56.60	55.85	56.16	254,644	+0.24(+0.43%)
Dec 22, 2006	56.06	56.34	55.86	55.92	1,127,923	+0.04(+0.08%)
Dec 21, 2006	55.80	56.55	55.67	55.88	1,181,167	+0.26(+0.48%)
Dec 20, 2006	55.15	56.21	55.15	55.61	1,301,271	+0.57(+1.04%)
Dec 19, 2006	55.22	55.28	54.74	55.04	1,127,378	-0.61(-1.10%)
Dec 18, 2006	56.36	56.36	55.28	55.65	1,279,620	-0.38(-0.68%)
Dec 15, 2006	56.38	56.38	55.44	56.03	1,348,115	-0.35(-0.61%)
Dec 14, 2006	54.54	56.64	54.53	56.38	1,464,543	+1.84(+3.37%)
Dec 13, 2006	54.69	55.22	54.17	54.54	1,169,864	+0.29(+0.54%)
Dec 12, 2006	52.91	54.32	52.87	54.25	1,711,289	+1.48(+2.81%)
Dec 11, 2006	52.31	53.01	52.29	52.76	1,021,708	+0.51(+0.97%)
Dec 08, 2006	52.97	53.06	52.25	52.26	841,687	-0.72(-1.36%)
Dec 07, 2006	53.81	54.10	52.94	52.98	541,561	-0.84(-1.56%)
Dec 06, 2006	53.28	54.14	53.09	53.81	1,101,914	+0.66(+1.24%)
Dec 05, 2006	53.06	53.28	51.81	53.15	1,213,303	-0.35(-0.66%)
Dec 04, 2006	52.51	53.51	52.51	53.51	680,185	+1.09(+2.07%)

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.