Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	58.32	59.85	56.77	59.11	2,026,634	+0.70(+1.20%)
Feb 27, 2007	59.91	60.25	56.89	58.41	3,370,183	-3.25(-5.27%)
Feb 26, 2007	64.83	65.28	61.33	61.66	1,916,223	-2.06(-3.24%)
Feb 23, 2007	63.43	64.15	62.96	63.72	952,464	+0.37(+0.58%)
Feb 22, 2007	64.23	64.24	62.32	63.35	1,589,744	-0.88(-1.37%)
Feb 21, 2007	60.75	64.66	60.43	64.23	3,702,977	+3.28(+5.39%)
Feb 20, 2007	59.95	61.57	59.94	60.95	1,730,731	+1.20(+2.01%)
Feb 16, 2007	59.98	62.17	58.99	59.75	2,874,446	+0.81(+1.37%)
Feb 15, 2007	56.98	60.45	56.98	58.94	3,861,907	+4.39(+8.04%)
Feb 14, 2007	54.61	55.54	54.25	54.55	2,239,431	+0.27(+0.50%)
Feb 13, 2007	53.37	54.38	53.37	54.28	1,539,733	+1.27(+2.40%)
Feb 12, 2007	52.62	53.68	52.62	53.01	1,191,452	+0.57(+1.08%)
Feb 09, 2007	53.56	53.84	52.10	52.44	1,099,246	-0.56(-1.05%)
Feb 08, 2007	54.01	54.02	52.45	53.00	1,803,397	-1.40(-2.57%)
Feb 07, 2007	53.03	55.10	52.72	54.40	2,080,354	+1.28(+2.42%)
Feb 06, 2007	52.67	53.57	52.11	53.12	1,710,335	+0.58(+1.11%)
Feb 05, 2007	53.00	53.33	52.16	52.53	1,320,255	-0.78(-1.46%)
Feb 02, 2007	51.95	53.74	51.65	53.31	1,868,485	+1.44(+2.77%)
Feb 01, 2007	51.14	51.91	50.44	51.88	1,704,985	+0.83(+1.63%)
Jan 31, 2007	51.58	51.58	50.16	51.04	2,591,360	-0.53(-1.03%)
Jan 30, 2007	51.66	52.10	50.98	51.57	2,032,430	+0.78(+1.54%)
Jan 29, 2007	52.26	52.26	50.33	50.79	1,529,003	-1.12(-2.16%)
Jan 26, 2007	52.53	53.18	51.64	51.91	1,492,893	-0.45(-0.86%)
Jan 25, 2007	53.13	53.84	52.18	52.36	1,352,353	-0.82(-1.54%)
Jan 24, 2007	53.07	53.40	51.95	53.18	1,224,183	+0.51(+0.97%)
Jan 23, 2007	50.95	53.07	50.81	52.67	1,593,980	+1.74(+3.42%)
Jan 22, 2007	52.21	52.21	50.26	50.93	1,176,148	-1.06(-2.04%)
Jan 19, 2007	51.62	52.64	51.56	51.99	1,078,405	+0.37(+0.71%)
Jan 18, 2007	51.93	52.40	51.45	51.62	1,410,976	-0.79(-1.51%)
Jan 17, 2007	51.58	52.72	51.34	52.41	1,390,803	+0.81(+1.56%)
Jan 16, 2007	52.52	52.89	51.13	51.60	1,355,139	-0.83(-1.57%)
Jan 12, 2007	50.78	52.54	50.71	52.43	2,240,733	+1.50(+2.94%)
Jan 11, 2007	49.77	51.50	49.12	50.93	2,885,592	-0.18(-0.35%)
Jan 10, 2007	52.72	52.72	50.51	51.11	2,796,765	-2.05(-3.85%)
Jan 09, 2007	53.02	53.37	51.55	53.15	1,958,983	+0.13(+0.24%)
Jan 08, 2007	52.49	53.84	51.28	53.03	2,789,966	+1.00(+1.93%)
Jan 05, 2007	52.18	52.63	51.74	52.02	2,208,746	-0.69(-1.31%)
Jan 04, 2007	53.00	53.76	51.27	52.71	3,230,311	-0.28(-0.52%)
Jan 03, 2007	56.35	56.35	52.52	52.99	5,208,019	-4.95(-8.55%)
Dec 29, 2006	58.73	59.41	57.81	57.94	1,307,549	-0.78(-1.33%)
Dec 28, 2006	59.48	59.48	58.25	58.73	1,757,033	-0.75(-1.27%)
Dec 27, 2006	58.19	59.65	57.95	59.48	1,257,396	+1.71(+2.97%)
Dec 26, 2006	56.97	57.94	56.80	57.77	1,047,198	+0.97(+1.71%)
Dec 22, 2006	58.30	58.33	56.62	56.80	2,290,329	-1.51(-2.59%)
Dec 21, 2006	59.35	59.38	58.05	58.30	2,330,340	-1.04(-1.75%)
Dec 20, 2006	58.93	59.69	58.55	59.34	3,397,934	+0.42(+0.72%)
Dec 19, 2006	57.26	58.99	55.78	58.92	22,802,652	+1.50(+2.61%)
Dec 18, 2006	54.88	58.25	54.73	57.42	7,463,130	+5.27(+10.10%)
Dec 15, 2006	53.39	53.85	51.53	52.16	2,159,485	-0.55(-1.04%)
Dec 14, 2006	52.67	53.39	52.58	52.70	882,696	+0.26(+0.50%)
Dec 13, 2006	52.89	53.50	52.44	52.44	827,639	-0.26(-0.49%)
Dec 12, 2006	54.53	54.53	52.34	52.70	1,587,738	-1.83(-3.36%)
Dec 11, 2006	53.61	54.80	52.95	54.53	1,918,081	+0.77(+1.44%)
Dec 08, 2006	52.54	54.46	51.93	53.76	1,507,605	+1.18(+2.24%)
Dec 07, 2006	53.43	53.84	52.46	52.59	836,889	-0.86(-1.61%)
Dec 06, 2006	53.48	53.86	53.16	53.45	1,199,887	-0.13(-0.25%)
Dec 05, 2006	52.74	53.89	52.47	53.58	1,606,574	+1.24(+2.37%)
Dec 04, 2006	51.05	52.36	50.58	52.35	1,475,395	+2.12(+4.22%)

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.