Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	53.28	53.59	52.70	52.79	4,782,070	+0.04(+0.08%)
Feb 27, 2007	54.77	55.59	51.92	52.75	4,338,246	-2.10(-3.82%)
Feb 26, 2007	54.92	55.35	53.72	54.85	3,160,806	+0.06(+0.11%)
Feb 23, 2007	55.66	55.79	54.66	54.78	2,196,711	-0.87(-1.57%)
Feb 22, 2007	55.61	56.44	55.46	55.66	2,392,601	-0.43(-0.76%)
Feb 21, 2007	55.89	56.17	55.70	56.08	2,134,065	+0.16(+0.28%)
Feb 20, 2007	55.61	56.13	54.78	55.93	2,937,140	+0.32(+0.57%)
Feb 16, 2007	55.32	55.61	54.74	55.61	2,818,354	+0.29(+0.52%)
Feb 15, 2007	55.68	55.87	54.84	55.32	3,363,616	-0.25(-0.46%)
Feb 14, 2007	55.57	56.05	55.05	55.58	3,881,909	-0.17(-0.31%)
Feb 13, 2007	54.17	55.81	53.97	55.75	3,849,350	+1.22(+2.23%)
Feb 12, 2007	55.16	55.20	53.98	54.53	3,975,319	-0.81(-1.46%)
Feb 09, 2007	55.80	56.45	54.12	55.34	7,695,838	-0.54(-0.97%)
Feb 08, 2007	56.46	56.67	55.43	55.88	5,457,925	-0.46(-0.81%)
Feb 07, 2007	53.97	56.40	53.34	56.34	12,766,081	+3.63(+6.89%)
Feb 06, 2007	52.29	53.00	52.14	52.71	4,058,506	+0.79(+1.52%)
Feb 05, 2007	51.75	52.11	51.69	51.92	2,824,377	-0.10(-0.20%)
Feb 02, 2007	51.92	52.66	51.80	52.02	3,487,222	-0.16(-0.31%)
Feb 01, 2007	50.77	52.31	50.19	52.19	7,419,472	+1.41(+2.77%)
Jan 31, 2007	51.30	51.30	50.20	50.78	5,996,682	-0.50(-0.97%)
Jan 30, 2007	51.92	52.23	50.99	51.28	4,635,092	-0.65(-1.25%)
Jan 29, 2007	51.24	51.92	51.22	51.92	2,420,791	+0.35(+0.68%)
Jan 26, 2007	52.19	52.27	51.19	51.58	2,921,479	-0.62(-1.18%)
Jan 25, 2007	52.00	52.39	51.51	52.19	3,780,936	+0.46(+0.89%)
Jan 24, 2007	51.05	51.79	51.02	51.73	1,686,627	+0.93(+1.82%)
Jan 23, 2007	50.66	51.21	50.64	50.81	1,297,739	+0.24(+0.48%)
Jan 22, 2007	50.84	51.02	50.46	50.56	1,987,810	-0.32(-0.63%)
Jan 19, 2007	49.84	51.04	49.74	50.88	3,693,954	+1.12(+2.25%)
Jan 18, 2007	50.40	50.48	49.66	49.76	9,473,544	-1.10(-2.16%)
Jan 17, 2007	52.13	52.40	50.67	50.86	4,530,762	-1.40(-2.68%)
Jan 16, 2007	51.05	52.31	51.02	52.26	2,867,989	+1.22(+2.40%)
Jan 12, 2007	50.84	51.31	50.79	51.04	1,633,137	+0.10(+0.20%)
Jan 11, 2007	50.63	51.40	50.57	50.94	2,187,314	+0.49(+0.98%)
Jan 10, 2007	49.77	50.47	49.49	50.45	3,069,420	+0.68(+1.38%)
Jan 09, 2007	49.39	49.94	48.94	49.76	3,150,619	+0.73(+1.49%)
Jan 08, 2007	48.77	49.50	48.26	49.03	4,344,751	-0.59(-1.18%)
Jan 05, 2007	50.41	50.53	49.49	49.62	3,216,398	-1.02(-2.01%)
Jan 04, 2007	50.80	50.84	50.37	50.63	4,610,997	+0.12(+0.24%)
Jan 03, 2007	50.93	50.93	50.11	50.51	3,060,746	+0.09(+0.17%)
Dec 29, 2006	50.22	50.71	50.16	50.43	1,906,852	+0.28(+0.55%)
Dec 28, 2006	49.94	50.15	49.74	50.15	1,962,270	+0.21(+0.42%)
Dec 27, 2006	49.82	50.01	49.75	49.94	1,644,702	+0.12(+0.23%)
Dec 26, 2006	49.74	50.09	49.66	49.82	1,455,800	+0.04(+0.08%)
Dec 22, 2006	50.28	50.32	49.67	49.79	2,407,298	-0.55(-1.10%)
Dec 21, 2006	50.96	51.21	50.34	50.34	1,627,113	-0.62(-1.21%)
Dec 20, 2006	50.84	51.28	50.63	50.96	1,884,685	+0.18(+0.35%)
Dec 19, 2006	50.92	50.92	50.02	50.78	2,619,332	-0.26(-0.50%)
Dec 18, 2006	51.23	51.53	50.77	51.04	1,273,403	-0.17(-0.33%)
Dec 15, 2006	51.46	51.84	50.94	51.21	2,859,796	-0.26(-0.50%)
Dec 14, 2006	51.46	51.77	51.40	51.46	1,235,093	+0.11(+0.21%)
Dec 13, 2006	51.92	51.98	50.99	51.36	1,612,897	-0.36(-0.69%)
Dec 12, 2006	52.09	52.23	51.43	51.71	1,822,280	-0.47(-0.90%)
Dec 11, 2006	52.28	52.43	52.04	52.18	1,860,831	-0.10(-0.18%)
Dec 08, 2006	51.96	52.48	51.88	52.28	1,448,330	+0.32(+0.62%)
Dec 07, 2006	52.69	52.69	51.85	51.96	2,268,272	-0.13(-0.25%)
Dec 06, 2006	51.87	52.29	51.58	52.09	6,641,214	-1.39(-2.59%)
Dec 05, 2006	53.95	54.51	53.36	53.47	3,309,644	-0.27(-0.50%)
Dec 04, 2006	52.60	53.78	52.46	53.74	2,518,857	+1.56(+2.98%)

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.