Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	52.30	53.07	51.95	52.60	1,434,100	+0.30(+0.57%)
Feb 27, 2007	53.78	53.97	52.00	52.30	1,385,800	-1.72(-3.18%)
Feb 26, 2007	54.90	54.96	53.58	54.02	1,209,274	-0.99(-1.80%)
Feb 23, 2007	54.81	55.13	54.45	55.01	771,400	+0.17(+0.31%)
Feb 22, 2007	54.85	55.00	54.69	54.84	688,600	-0.01(-0.02%)
Feb 21, 2007	54.78	54.96	54.66	54.85	717,400	-0.18(-0.33%)
Feb 20, 2007	54.88	55.20	54.80	55.03	566,600	+0.13(+0.24%)
Feb 16, 2007	55.07	55.24	54.79	54.90	992,700	-0.42(-0.76%)
Feb 15, 2007	54.18	55.52	54.13	55.32	1,683,900	+1.32(+2.44%)
Feb 14, 2007	54.40	54.69	53.87	54.00	830,029	-0.10(-0.18%)
Feb 13, 2007	53.50	54.10	53.25	54.10	1,140,415	+0.58(+1.08%)
Feb 12, 2007	53.51	53.54	53.06	53.52	1,270,684	+0.01(+0.02%)
Feb 09, 2007	52.77	53.55	52.70	53.51	1,572,900	+0.84(+1.59%)
Feb 08, 2007	52.51	52.94	52.25	52.67	683,000	+0.16(+0.30%)
Feb 07, 2007	52.47	52.58	52.21	52.51	685,400	+0.10(+0.19%)
Feb 06, 2007	52.51	52.51	52.07	52.41	1,000,900	-0.09(-0.17%)
Feb 05, 2007	52.29	52.62	52.15	52.50	854,300	+0.17(+0.32%)
Feb 02, 2007	52.44	52.88	52.29	52.33	1,032,000	-0.04(-0.08%)
Feb 01, 2007	52.40	52.54	52.04	52.37	1,657,300	-0.01(-0.02%)
Jan 31, 2007	51.96	52.45	51.80	52.38	1,118,300	+0.04(+0.08%)
Jan 30, 2007	52.04	52.40	51.72	52.34	1,533,500	+0.52(+1.00%)
Jan 29, 2007	52.72	52.79	51.54	51.82	2,262,400	-1.01(-1.91%)
Jan 26, 2007	52.98	53.20	52.41	52.83	1,962,100	-0.19(-0.36%)
Jan 25, 2007	51.89	54.40	51.89	53.02	3,810,100	+1.06(+2.04%)
Jan 24, 2007	50.10	52.25	49.76	51.96	5,059,300	+3.89(+8.09%)
Jan 23, 2007	47.49	48.24	47.40	48.07	1,115,300	+0.54(+1.14%)
Jan 22, 2007	48.01	48.30	47.42	47.53	1,537,300	-0.48(-1.00%)
Jan 19, 2007	48.25	48.35	47.84	48.01	1,570,000	-0.08(-0.17%)
Jan 18, 2007	48.40	48.80	47.97	48.09	1,212,700	-0.28(-0.58%)
Jan 17, 2007	47.55	48.40	47.37	48.37	1,225,500	+0.71(+1.49%)
Jan 16, 2007	47.57	47.82	47.32	47.66	881,500	+0.29(+0.61%)
Jan 12, 2007	47.01	47.57	46.73	47.37	1,101,000	+0.11(+0.23%)
Jan 11, 2007	46.60	47.53	46.57	47.26	1,344,500	+0.74(+1.59%)
Jan 10, 2007	46.30	46.66	46.22	46.52	835,600	+0.22(+0.48%)
Jan 09, 2007	46.60	46.79	46.22	46.30	2,065,300	-0.15(-0.32%)
Jan 08, 2007	46.21	46.60	45.90	46.45	1,844,400	+0.72(+1.57%)
Jan 05, 2007	46.11	46.40	45.56	45.73	2,005,300	-0.56(-1.21%)
Jan 04, 2007	46.23	46.41	45.65	46.29	1,389,900	+0.18(+0.39%)
Jan 03, 2007	45.08	46.15	45.08	46.11	2,735,700	+1.15(+2.56%)
Dec 29, 2006	44.96	45.14	44.92	44.96	1,198,500	-0.08(-0.18%)
Dec 28, 2006	45.19	45.22	44.89	45.04	884,500	+0.00(+0.00%)
Dec 27, 2006	44.78	45.20	44.69	45.04	1,129,800	+0.56(+1.26%)
Dec 26, 2006	44.65	45.13	44.45	44.48	1,683,800	-0.18(-0.40%)
Dec 22, 2006	45.02	45.15	44.29	44.66	1,984,000	-0.47(-1.04%)
Dec 21, 2006	45.52	46.17	45.03	45.13	1,759,100	-0.26(-0.57%)
Dec 20, 2006	45.54	45.76	45.35	45.39	2,138,300	+0.01(+0.02%)
Dec 19, 2006	45.61	46.13	45.06	45.38	2,655,000	-0.30(-0.66%)
Dec 18, 2006	46.39	46.45	45.64	45.68	2,208,300	-0.75(-1.62%)
Dec 15, 2006	46.36	46.73	46.14	46.43	2,075,000	+0.29(+0.63%)
Dec 14, 2006	47.26	47.48	46.13	46.14	2,015,000	-1.16(-2.45%)
Dec 13, 2006	48.00	48.02	46.85	47.30	1,615,100	+0.73(+1.57%)
Dec 12, 2006	46.23	46.64	46.17	46.57	1,374,400	+0.49(+1.06%)
Dec 11, 2006	46.05	46.23	45.82	46.08	1,628,200	+0.08(+0.17%)
Dec 08, 2006	46.40	46.43	45.80	46.00	1,363,800	-0.37(-0.80%)
Dec 07, 2006	46.45	46.73	46.25	46.37	1,049,700	-0.04(-0.09%)
Dec 06, 2006	46.53	46.65	46.07	46.41	1,182,500	-0.13(-0.28%)
Dec 05, 2006	46.93	47.00	46.33	46.54	1,399,800	-0.18(-0.39%)
Dec 04, 2006	45.86	46.78	45.69	46.72	1,857,600	+0.99(+2.16%)

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.