Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	53.57	53.88	52.92	53.34	3,220,088	-0.22(-0.41%)
Feb 27, 2007	52.64	55.33	52.64	53.57	3,654,969	-1.97(-3.55%)
Feb 26, 2007	56.42	56.44	54.83	55.54	1,908,605	-0.62(-1.10%)
Feb 23, 2007	57.08	57.12	55.02	56.16	2,603,177	-0.86(-1.50%)
Feb 22, 2007	58.14	58.53	56.76	57.01	1,544,936	-1.14(-1.96%)
Feb 21, 2007	58.21	58.57	57.56	58.15	1,843,040	-0.45(-0.77%)
Feb 20, 2007	58.03	58.96	57.59	58.60	1,247,398	+0.63(+1.08%)
Feb 16, 2007	57.99	58.35	57.81	57.98	971,920	-0.34(-0.58%)
Feb 15, 2007	58.37	58.67	57.78	58.31	1,590,754	-0.17(-0.29%)
Feb 14, 2007	57.67	59.59	57.57	58.48	3,039,614	+0.81(+1.41%)
Feb 13, 2007	57.01	57.74	56.71	57.67	2,486,034	+0.92(+1.62%)
Feb 12, 2007	57.92	58.10	56.24	56.75	2,527,112	-1.18(-2.04%)
Feb 09, 2007	58.94	59.36	57.39	57.93	2,800,366	-1.08(-1.83%)
Feb 08, 2007	60.49	60.49	57.94	59.01	3,865,847	-1.84(-3.02%)
Feb 07, 2007	61.79	61.87	60.70	60.85	2,518,780	-1.10(-1.78%)
Feb 06, 2007	60.55	61.96	60.53	61.95	7,890,081	+6.33(+11.38%)
Feb 05, 2007	56.08	56.19	55.45	55.63	818,739	-0.46(-0.82%)
Feb 02, 2007	55.40	56.22	55.11	56.08	1,693,139	+0.89(+1.62%)
Feb 01, 2007	54.56	55.24	54.25	55.19	1,037,876	+0.64(+1.17%)
Jan 31, 2007	54.25	54.63	53.80	54.56	1,219,454	+0.30(+0.55%)
Jan 30, 2007	53.71	54.43	53.71	54.26	650,172	+0.57(+1.07%)
Jan 29, 2007	53.73	53.88	53.39	53.68	1,039,686	-0.32(-0.59%)
Jan 26, 2007	54.00	54.22	53.53	54.00	1,144,673	+0.19(+0.36%)
Jan 25, 2007	54.50	55.15	53.66	53.80	1,186,419	-1.20(-2.19%)
Jan 24, 2007	54.33	55.13	54.23	55.01	1,187,777	+0.88(+1.63%)
Jan 23, 2007	53.96	54.25	53.81	54.12	1,442,664	-0.19(-0.34%)
Jan 22, 2007	54.78	54.89	54.23	54.31	1,110,620	-0.48(-0.87%)
Jan 19, 2007	54.89	55.11	54.52	54.79	984,930	+0.23(+0.42%)
Jan 18, 2007	54.59	55.09	54.38	54.56	773,033	-0.04(-0.06%)
Jan 17, 2007	54.85	55.08	54.41	54.59	883,903	-0.09(-0.16%)
Jan 16, 2007	54.73	55.09	54.48	54.68	1,053,375	-0.19(-0.34%)
Jan 12, 2007	54.28	54.96	53.68	54.86	1,326,138	+0.72(+1.34%)
Jan 11, 2007	53.04	55.51	51.75	54.14	2,371,594	-0.30(-0.55%)
Jan 10, 2007	54.94	55.17	53.61	54.44	2,314,010	-0.72(-1.31%)
Jan 09, 2007	55.51	55.69	54.10	55.17	1,029,618	-0.42(-0.75%)
Jan 08, 2007	55.76	55.77	54.86	55.58	1,083,921	-0.35(-0.63%)
Jan 05, 2007	55.95	56.24	55.71	55.93	1,255,883	-0.37(-0.66%)
Jan 04, 2007	56.09	56.42	55.38	56.31	1,097,950	+0.21(+0.38%)
Jan 03, 2007	55.97	56.30	55.47	56.09	806,068	+0.81(+1.47%)
Dec 29, 2006	55.86	55.86	55.20	55.28	401,846	-0.40(-0.71%)
Dec 28, 2006	55.99	56.13	55.63	55.68	488,053	-0.41(-0.72%)
Dec 27, 2006	55.62	56.08	55.50	56.08	629,355	+0.78(+1.41%)
Dec 26, 2006	54.73	55.39	54.73	55.31	296,746	+0.62(+1.13%)
Dec 22, 2006	54.98	55.10	54.60	54.69	375,147	-0.01(-0.02%)
Dec 21, 2006	55.08	55.11	54.51	54.70	705,380	-0.60(-1.09%)
Dec 20, 2006	54.73	55.43	54.48	55.30	634,107	+0.64(+1.16%)
Dec 19, 2006	54.39	54.91	54.18	54.66	814,100	+0.14(+0.26%)
Dec 18, 2006	54.74	54.79	54.32	54.52	680,152	-0.40(-0.72%)
Dec 15, 2006	54.91	55.05	54.68	54.92	1,090,822	+0.29(+0.53%)
Dec 14, 2006	53.56	54.92	53.44	54.63	1,069,553	+1.07(+2.00%)
Dec 13, 2006	53.66	54.02	53.49	53.56	853,923	+0.04(+0.08%)
Dec 12, 2006	53.24	53.72	53.04	53.51	779,934	+0.36(+0.68%)
Dec 11, 2006	53.80	53.80	53.04	53.15	1,349,330	-0.70(-1.30%)
Dec 08, 2006	54.58	54.99	53.85	53.85	2,669,698	-0.84(-1.54%)
Dec 07, 2006	51.86	55.00	51.86	54.69	5,130,668	+2.84(+5.47%)
Dec 06, 2006	51.93	52.20	51.72	51.85	1,090,144	-0.16(-0.31%)
Dec 05, 2006	52.15	52.20	51.77	52.01	644,741	-0.09(-0.17%)
Dec 04, 2006	51.36	52.30	51.27	52.10	1,278,622	+0.95(+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.