Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.45	46.77	45.91	46.50	509,500	-0.08(-0.17%)
Feb 27, 2007	45.20	47.70	44.40	46.58	760,300	-1.42(-2.96%)
Feb 26, 2007	47.61	48.27	47.02	48.00	628,500	+0.49(+1.03%)
Feb 23, 2007	47.10	47.74	46.67	47.51	441,500	+0.32(+0.68%)
Feb 22, 2007	46.63	47.25	46.53	47.19	558,000	+0.46(+0.98%)
Feb 21, 2007	46.16	46.76	46.14	46.73	483,300	+0.43(+0.93%)
Feb 20, 2007	45.62	46.52	45.31	46.30	652,600	+0.46(+1.00%)
Feb 16, 2007	46.16	46.44	45.74	45.84	415,000	-0.32(-0.69%)
Feb 15, 2007	46.04	46.47	45.82	46.16	274,500	-0.13(-0.28%)
Feb 14, 2007	45.70	46.50	45.58	46.29	384,430	+0.68(+1.49%)
Feb 13, 2007	45.53	45.97	45.03	45.61	589,450	+0.01(+0.02%)
Feb 12, 2007	46.50	46.75	45.42	45.60	660,690	-1.05(-2.25%)
Feb 09, 2007	46.52	47.09	46.33	46.65	357,400	-0.03(-0.06%)
Feb 08, 2007	46.80	47.20	46.55	46.68	541,200	-0.32(-0.68%)
Feb 07, 2007	47.25	47.63	46.92	47.00	539,400	-0.55(-1.16%)
Feb 06, 2007	47.56	47.83	47.38	47.55	381,600	+0.00(+0.00%)
Feb 05, 2007	47.76	47.86	47.10	47.55	447,800	-0.25(-0.52%)
Feb 02, 2007	47.83	48.07	47.58	47.80	534,800	+0.22(+0.46%)
Feb 01, 2007	47.10	47.98	47.00	47.58	787,100	+0.55(+1.17%)
Jan 31, 2007	46.44	47.22	46.19	47.03	479,600	+0.40(+0.86%)
Jan 30, 2007	46.68	46.73	46.09	46.63	265,300	+0.11(+0.24%)
Jan 29, 2007	46.10	46.91	46.02	46.52	272,700	+0.26(+0.56%)
Jan 26, 2007	46.81	47.22	46.00	46.26	244,800	-0.60(-1.28%)
Jan 25, 2007	46.39	47.25	46.25	46.86	368,300	+0.33(+0.71%)
Jan 24, 2007	46.09	46.73	46.06	46.53	446,900	+0.43(+0.93%)
Jan 23, 2007	46.56	47.10	45.93	46.10	676,000	-0.16(-0.35%)
Jan 22, 2007	47.70	47.82	45.39	46.26	545,100	-1.30(-2.73%)
Jan 19, 2007	46.54	47.63	45.58	47.56	1,395,300	+0.34(+0.72%)
Jan 18, 2007	47.17	48.90	45.04	47.22	4,785,700	-7.88(-14.30%)
Jan 17, 2007	55.71	56.00	54.94	55.10	386,300	-0.77(-1.38%)
Jan 16, 2007	56.40	56.83	55.74	55.87	324,500	-0.47(-0.83%)
Jan 12, 2007	56.84	57.15	56.19	56.34	212,900	-0.56(-0.98%)
Jan 11, 2007	56.80	57.26	54.48	56.90	529,600	-0.31(-0.54%)
Jan 10, 2007	56.61	57.43	56.46	57.21	121,100	+0.40(+0.70%)
Jan 09, 2007	56.60	57.34	56.01	56.81	142,300	+0.02(+0.04%)
Jan 08, 2007	55.74	56.91	55.39	56.79	193,900	+0.96(+1.72%)
Jan 05, 2007	55.81	56.56	55.46	55.83	131,200	-0.86(-1.52%)
Jan 04, 2007	56.18	57.03	55.96	56.69	160,500	+0.36(+0.64%)
Jan 03, 2007	56.50	57.55	55.59	56.33	146,200	-0.17(-0.30%)
Dec 29, 2006	56.88	57.36	56.47	56.50	94,600	-0.38(-0.67%)
Dec 28, 2006	57.00	57.29	56.82	56.88	112,200	-0.12(-0.21%)
Dec 27, 2006	57.00	57.56	57.00	57.00	164,000	+0.18(+0.32%)
Dec 26, 2006	56.30	57.30	56.30	56.82	118,300	+0.44(+0.78%)
Dec 22, 2006	57.02	57.15	56.23	56.38	161,700	-0.54(-0.95%)
Dec 21, 2006	56.96	57.80	56.77	56.92	244,100	-0.05(-0.09%)
Dec 20, 2006	57.03	57.36	56.66	56.97	592,800	-0.03(-0.05%)
Dec 19, 2006	58.33	58.43	56.34	57.00	531,700	-1.73(-2.95%)
Dec 18, 2006	60.30	60.30	58.64	58.73	298,500	-0.72(-1.21%)
Dec 15, 2006	60.25	60.45	59.11	59.45	301,000	-0.92(-1.52%)
Dec 14, 2006	59.51	60.77	59.51	60.37	145,200	+1.11(+1.87%)
Dec 13, 2006	59.50	59.90	59.04	59.26	118,800	-0.01(-0.02%)
Dec 12, 2006	60.51	60.61	58.29	59.27	349,600	-1.52(-2.50%)
Dec 11, 2006	60.60	61.25	60.51	60.79	92,500	+0.04(+0.07%)
Dec 08, 2006	60.64	61.17	60.11	60.75	115,900	-0.09(-0.15%)
Dec 07, 2006	61.50	61.69	60.72	60.84	126,400	-0.75(-1.22%)
Dec 06, 2006	61.31	61.88	61.21	61.59	263,100	-0.02(-0.03%)
Dec 05, 2006	61.00	62.02	60.71	61.61	607,600	+1.05(+1.73%)
Dec 04, 2006	59.61	61.14	59.61	60.56	304,800	+1.05(+1.76%)

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.