Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	55.98	57.24	55.98	56.85	2,364,376	+0.87(+1.55%)
Feb 27, 2007	57.70	57.82	55.84	55.98	2,542,058	-1.81(-3.13%)
Feb 26, 2007	58.08	58.22	57.70	57.79	1,423,940	-0.28(-0.48%)
Feb 23, 2007	58.01	58.19	57.92	58.07	1,304,828	+0.10(+0.17%)
Feb 22, 2007	57.96	58.06	57.85	57.97	1,768,806	+0.03(+0.05%)
Feb 21, 2007	57.71	58.05	57.68	57.94	1,487,721	-0.05(-0.09%)
Feb 20, 2007	58.47	58.76	57.92	58.00	1,496,672	-0.34(-0.58%)
Feb 16, 2007	58.28	58.53	57.82	58.33	1,272,765	+0.35(+0.61%)
Feb 15, 2007	57.94	58.03	57.64	57.98	860,222	+0.07(+0.13%)
Feb 14, 2007	57.64	58.17	57.58	57.91	1,207,889	+0.41(+0.72%)
Feb 13, 2007	57.56	57.68	57.34	57.49	1,114,366	+0.01(+0.01%)
Feb 12, 2007	58.02	58.13	57.48	57.49	1,631,105	-0.52(-0.90%)
Feb 09, 2007	58.62	58.63	57.88	58.01	1,331,280	-0.48(-0.82%)
Feb 08, 2007	58.52	59.01	58.35	58.49	1,979,620	+0.14(+0.24%)
Feb 07, 2007	58.03	58.55	57.79	58.35	1,337,159	+0.24(+0.41%)
Feb 06, 2007	58.06	58.39	57.85	58.11	1,702,008	+0.21(+0.36%)
Feb 05, 2007	57.80	58.03	57.60	57.90	1,757,183	+0.16(+0.29%)
Feb 02, 2007	57.62	58.03	57.61	57.73	1,487,587	-0.21(-0.36%)
Feb 01, 2007	58.00	58.02	57.59	57.94	2,294,639	+0.35(+0.61%)
Jan 31, 2007	57.34	57.86	56.95	57.59	2,276,069	+0.07(+0.12%)
Jan 30, 2007	56.14	57.71	55.59	57.52	3,014,452	+1.60(+2.86%)
Jan 29, 2007	55.52	56.13	55.44	55.92	2,551,677	+0.17(+0.31%)
Jan 26, 2007	55.54	55.91	55.43	55.75	1,831,329	-0.10(-0.17%)
Jan 25, 2007	56.25	56.51	55.23	55.85	2,066,992	-0.40(-0.72%)
Jan 24, 2007	55.50	56.33	55.36	56.25	1,696,397	+0.93(+1.68%)
Jan 23, 2007	54.98	55.39	54.75	55.32	1,083,861	+0.34(+0.61%)
Jan 22, 2007	55.38	55.56	54.85	54.99	1,841,215	-0.40(-0.72%)
Jan 19, 2007	55.54	55.91	55.10	55.38	1,552,515	+0.08(+0.15%)
Jan 18, 2007	55.88	55.88	54.39	55.30	1,330,746	+0.85(+1.55%)
Jan 17, 2007	54.31	54.87	53.98	54.46	1,153,732	+0.16(+0.29%)
Jan 16, 2007	53.82	54.31	53.71	54.30	1,374,165	+0.43(+0.79%)
Jan 12, 2007	53.82	53.97	53.57	53.87	1,055,005	-0.19(-0.36%)
Jan 11, 2007	53.71	54.22	53.71	54.07	1,682,904	+0.35(+0.65%)
Jan 10, 2007	53.32	53.83	53.01	53.71	1,824,382	+0.40(+0.74%)
Jan 09, 2007	52.83	53.43	52.79	53.32	1,841,616	+0.58(+1.11%)
Jan 08, 2007	52.52	52.93	52.28	52.73	1,472,491	+0.34(+0.64%)
Jan 05, 2007	52.13	52.56	51.87	52.40	2,029,718	+0.11(+0.21%)
Jan 04, 2007	52.58	52.83	52.21	52.28	1,994,850	-0.43(-0.82%)
Jan 03, 2007	52.80	53.23	52.48	52.72	1,991,911	+0.21(+0.40%)
Dec 29, 2006	52.81	52.90	52.38	52.51	1,171,233	-0.24(-0.45%)
Dec 28, 2006	52.77	52.88	52.42	52.75	1,046,588	-0.12(-0.23%)
Dec 27, 2006	53.32	53.48	52.68	52.87	1,261,543	+0.07(+0.13%)
Dec 26, 2006	53.02	53.04	52.73	52.80	1,319,791	-0.26(-0.49%)
Dec 22, 2006	53.52	53.52	52.93	53.06	654,752	-0.31(-0.59%)
Dec 21, 2006	53.55	53.89	53.19	53.38	1,285,858	-0.03(-0.06%)
Dec 20, 2006	53.83	53.84	53.28	53.41	1,394,471	-0.24(-0.45%)
Dec 19, 2006	53.93	54.04	53.43	53.65	1,643,761	-0.28(-0.53%)
Dec 18, 2006	53.96	54.29	53.69	53.93	1,186,195	+0.05(+0.10%)
Dec 15, 2006	54.55	54.55	53.86	53.88	2,061,781	-0.64(-1.17%)
Dec 14, 2006	54.25	54.55	53.88	54.52	1,363,210	+0.25(+0.47%)
Dec 13, 2006	54.46	54.55	54.19	54.26	1,158,675	-0.05(-0.08%)
Dec 12, 2006	54.34	54.55	54.19	54.31	946,525	-0.09(-0.17%)
Dec 11, 2006	54.46	54.55	54.25	54.40	936,639	-0.16(-0.29%)
Dec 08, 2006	54.43	54.87	54.19	54.55	883,601	-0.11(-0.21%)
Dec 07, 2006	54.25	54.80	54.22	54.66	892,552	+0.40(+0.73%)
Dec 06, 2006	54.20	54.37	53.89	54.27	1,150,392	+0.28(+0.51%)
Dec 05, 2006	54.19	54.27	53.88	53.99	1,436,019	-0.24(-0.44%)
Dec 04, 2006	53.92	54.79	53.86	54.23	1,168,962	+0.56(+1.05%)

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.