Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	54.16	54.48	53.51	53.94	3,184,827	-0.22(-0.41%)
Feb 27, 2007	53.22	55.95	53.22	54.16	3,614,946	-1.99(-3.55%)
Feb 26, 2007	57.05	57.06	55.44	56.15	1,887,705	-0.63(-1.10%)
Feb 23, 2007	57.72	57.75	55.62	56.78	2,574,671	-0.87(-1.50%)
Feb 22, 2007	58.78	59.18	57.38	57.64	1,528,018	-1.15(-1.96%)
Feb 21, 2007	58.85	59.22	58.20	58.80	1,822,858	-0.46(-0.77%)
Feb 20, 2007	58.67	59.61	58.23	59.25	1,233,738	+0.63(+1.08%)
Feb 16, 2007	58.63	58.99	58.45	58.62	961,277	-0.34(-0.58%)
Feb 15, 2007	59.02	59.32	58.42	58.96	1,573,335	-0.17(-0.29%)
Feb 14, 2007	58.31	60.24	58.21	59.13	3,006,329	+0.82(+1.41%)
Feb 13, 2007	57.64	58.38	57.34	58.31	2,458,811	+0.93(+1.62%)
Feb 12, 2007	58.56	58.74	56.87	57.38	2,499,439	-1.20(-2.04%)
Feb 09, 2007	59.59	60.01	58.03	58.57	2,769,701	-1.09(-1.83%)
Feb 08, 2007	61.16	61.16	58.58	59.66	3,823,515	-1.86(-3.02%)
Feb 07, 2007	62.47	62.55	61.37	61.52	2,491,198	-1.12(-1.78%)
Feb 06, 2007	61.22	62.65	61.20	62.64	7,803,682	+6.40(+11.38%)
Feb 05, 2007	56.71	56.81	56.06	56.24	809,773	-0.46(-0.82%)
Feb 02, 2007	56.01	56.84	55.72	56.71	1,674,599	+0.90(+1.62%)
Feb 01, 2007	55.16	55.85	54.85	55.80	1,026,511	+0.64(+1.17%)
Jan 31, 2007	54.85	55.23	54.39	55.16	1,206,100	+0.30(+0.55%)
Jan 30, 2007	54.30	55.03	54.30	54.86	643,052	+0.58(+1.07%)
Jan 29, 2007	54.33	54.48	53.98	54.27	1,028,302	-0.32(-0.59%)
Jan 26, 2007	54.60	54.82	54.12	54.60	1,132,139	+0.20(+0.36%)
Jan 25, 2007	55.11	55.76	54.26	54.40	1,173,428	-1.22(-2.19%)
Jan 24, 2007	54.93	55.74	54.83	55.62	1,174,770	+0.89(+1.63%)
Jan 23, 2007	54.56	54.85	54.41	54.72	1,426,866	-0.19(-0.34%)
Jan 22, 2007	55.38	55.50	54.83	54.91	1,098,459	-0.48(-0.87%)
Jan 19, 2007	55.50	55.72	55.12	55.39	974,145	+0.23(+0.42%)
Jan 18, 2007	55.20	55.70	54.98	55.16	764,568	-0.04(-0.06%)
Jan 17, 2007	55.45	55.69	55.02	55.20	874,224	-0.09(-0.16%)
Jan 16, 2007	55.34	55.70	55.08	55.28	1,041,841	-0.19(-0.34%)
Jan 12, 2007	54.88	55.57	54.27	55.47	1,311,616	+0.73(+1.34%)
Jan 11, 2007	53.62	56.12	52.33	54.74	2,345,625	-0.30(-0.55%)
Jan 10, 2007	55.55	55.78	54.20	55.04	2,288,671	-0.73(-1.31%)
Jan 09, 2007	56.12	56.30	54.70	55.78	1,018,343	-0.42(-0.75%)
Jan 08, 2007	56.38	56.38	55.46	56.20	1,072,052	-0.36(-0.63%)
Jan 05, 2007	56.57	56.87	56.33	56.55	1,242,130	-0.38(-0.66%)
Jan 04, 2007	56.71	57.05	55.99	56.93	1,085,927	+0.21(+0.38%)
Jan 03, 2007	56.59	56.92	56.08	56.71	797,241	+0.82(+1.47%)
Dec 29, 2006	56.48	56.48	55.81	55.89	397,446	-0.40(-0.71%)
Dec 28, 2006	56.61	56.75	56.25	56.29	482,708	-0.41(-0.72%)
Dec 27, 2006	56.23	56.71	56.12	56.71	622,464	+0.79(+1.41%)
Dec 26, 2006	55.34	56.00	55.34	55.92	293,496	+0.63(+1.13%)
Dec 22, 2006	55.59	55.71	55.20	55.29	371,039	-0.01(-0.02%)
Dec 21, 2006	55.69	55.72	55.11	55.30	697,656	-0.61(-1.09%)
Dec 20, 2006	55.34	56.04	55.08	55.91	627,163	+0.64(+1.16%)
Dec 19, 2006	54.99	55.52	54.78	55.27	805,186	+0.14(+0.26%)
Dec 18, 2006	55.35	55.40	54.92	55.12	672,704	-0.40(-0.72%)
Dec 15, 2006	55.52	55.66	55.28	55.53	1,078,877	+0.30(+0.53%)
Dec 14, 2006	54.15	55.53	54.03	55.23	1,057,841	+1.08(+2.00%)
Dec 13, 2006	54.26	54.61	54.09	54.15	844,572	+0.04(+0.08%)
Dec 12, 2006	53.83	54.31	53.63	54.10	771,394	+0.37(+0.68%)
Dec 11, 2006	54.40	54.40	53.63	53.74	1,334,554	-0.71(-1.30%)
Dec 08, 2006	55.19	55.60	54.44	54.44	2,640,464	-0.85(-1.54%)
Dec 07, 2006	52.43	55.61	52.43	55.29	5,074,486	+2.87(+5.47%)
Dec 06, 2006	52.51	52.78	52.29	52.42	1,078,206	-0.16(-0.31%)
Dec 05, 2006	52.73	52.77	52.34	52.59	637,681	-0.09(-0.17%)
Dec 04, 2006	51.93	52.88	51.84	52.67	1,264,621	+0.97(+1.87%)

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.