Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	53.27	53.74	52.65	53.64	1,955,716	+0.62(+1.17%)
Feb 27, 2007	53.59	54.13	51.96	53.02	2,162,668	-1.59(-2.92%)
Feb 26, 2007	54.75	55.05	53.96	54.62	2,275,367	+0.13(+0.23%)
Feb 23, 2007	55.60	55.62	53.39	54.49	4,115,816	-1.30(-2.33%)
Feb 22, 2007	55.83	55.98	55.23	55.79	1,300,572	-0.12(-0.21%)
Feb 21, 2007	57.75	57.75	55.69	55.91	1,444,645	-0.77(-1.36%)
Feb 20, 2007	55.73	56.83	54.98	56.68	2,554,906	+0.96(+1.72%)
Feb 16, 2007	56.06	56.34	55.19	55.72	2,289,431	-0.72(-1.27%)
Feb 15, 2007	55.72	56.87	55.50	56.44	1,913,946	+0.94(+1.69%)
Feb 14, 2007	53.73	55.83	53.62	55.50	2,549,447	+1.76(+3.28%)
Feb 13, 2007	53.72	54.19	53.53	53.73	1,848,425	+0.31(+0.59%)
Feb 12, 2007	53.38	54.02	53.19	53.42	2,388,825	+0.04(+0.07%)
Feb 09, 2007	53.74	53.87	53.16	53.38	1,668,462	-0.15(-0.28%)
Feb 08, 2007	54.65	54.65	53.44	53.53	3,138,460	-1.12(-2.05%)
Feb 07, 2007	54.17	54.94	54.09	54.65	4,163,170	+0.93(+1.73%)
Feb 06, 2007	51.89	53.92	51.73	53.72	4,408,542	+1.93(+3.73%)
Feb 05, 2007	51.93	52.27	51.46	51.79	3,815,383	+0.47(+0.91%)
Feb 02, 2007	51.30	51.82	50.78	51.32	2,886,276	+0.09(+0.17%)
Feb 01, 2007	49.68	51.36	49.40	51.23	3,019,627	+1.54(+3.10%)
Jan 31, 2007	49.80	50.03	48.73	49.69	3,327,543	-0.28(-0.56%)
Jan 30, 2007	48.08	50.48	47.90	49.97	5,682,310	+2.06(+4.30%)
Jan 29, 2007	47.88	48.37	47.52	47.91	1,411,028	+0.04(+0.09%)
Jan 26, 2007	47.59	47.98	46.84	47.87	2,329,861	-0.03(-0.06%)
Jan 25, 2007	47.94	48.39	47.82	47.89	1,370,151	-0.13(-0.28%)
Jan 24, 2007	48.21	48.48	47.39	48.03	2,128,716	-0.22(-0.46%)
Jan 23, 2007	48.33	48.60	47.80	48.25	1,786,848	-0.01(-0.02%)
Jan 22, 2007	48.77	49.15	48.23	48.26	1,603,685	-0.53(-1.08%)
Jan 19, 2007	49.25	49.25	48.63	48.79	1,193,466	-0.32(-0.66%)
Jan 18, 2007	49.60	49.62	48.28	49.11	3,424,709	-0.67(-1.35%)
Jan 17, 2007	48.53	49.78	48.44	49.78	2,569,537	+1.25(+2.58%)
Jan 16, 2007	48.72	49.06	48.13	48.53	1,743,291	-0.29(-0.59%)
Jan 12, 2007	48.40	49.05	47.92	48.82	2,028,199	+0.45(+0.93%)
Jan 11, 2007	46.66	48.64	46.60	48.37	2,220,521	+1.53(+3.27%)
Jan 10, 2007	45.66	47.03	45.66	46.84	2,382,688	+0.05(+0.11%)
Jan 09, 2007	47.47	47.50	46.27	46.78	3,100,487	-0.68(-1.43%)
Jan 08, 2007	47.89	47.89	46.31	47.46	3,192,181	+0.03(+0.06%)
Jan 05, 2007	48.80	48.83	47.10	47.44	4,397,374	-2.12(-4.28%)
Jan 04, 2007	49.99	50.04	48.79	49.56	2,599,580	-0.60(-1.20%)
Jan 03, 2007	49.66	50.75	49.60	50.16	2,740,080	+0.64(+1.28%)
Dec 29, 2006	49.35	49.82	49.35	49.52	1,146,111	-0.05(-0.11%)
Dec 28, 2006	49.42	49.68	49.29	49.58	1,181,627	-0.22(-0.45%)
Dec 27, 2006	49.36	49.80	49.28	49.80	1,372,720	+0.44(+0.89%)
Dec 26, 2006	49.34	49.65	49.02	49.36	476,336	-0.05(-0.11%)
Dec 22, 2006	49.59	49.70	48.91	49.42	856,735	-0.08(-0.16%)
Dec 21, 2006	49.42	49.88	49.26	49.50	1,174,032	+0.16(+0.33%)
Dec 20, 2006	49.79	50.37	49.18	49.34	2,018,818	-0.25(-0.51%)
Dec 19, 2006	49.34	49.90	48.39	49.59	1,754,013	+0.67(+1.37%)
Dec 18, 2006	49.33	49.33	48.62	48.91	1,224,737	-0.43(-0.87%)
Dec 15, 2006	49.51	49.78	49.24	49.34	1,850,620	-0.15(-0.31%)
Dec 14, 2006	49.25	50.28	49.04	49.50	2,664,469	+0.78(+1.60%)
Dec 13, 2006	49.80	50.08	48.62	48.72	1,994,136	-0.93(-1.88%)
Dec 12, 2006	49.53	50.36	49.15	49.65	2,108,724	+0.05(+0.11%)
Dec 11, 2006	50.34	50.37	49.30	49.59	2,123,690	-0.97(-1.91%)
Dec 08, 2006	49.94	50.97	48.94	50.56	3,136,338	+0.85(+1.71%)
Dec 07, 2006	49.66	50.87	49.48	49.71	2,022,280	-0.12(-0.23%)
Dec 06, 2006	48.52	50.44	48.42	49.83	2,611,307	+1.03(+2.11%)
Dec 05, 2006	48.76	49.00	48.02	48.80	1,782,716	+0.69(+1.43%)
Dec 04, 2006	47.89	48.45	47.81	48.11	1,548,401	+0.29(+0.60%)

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.