Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	52.31	53.21	51.44	52.71	4,206,200	+0.26(+0.50%)
Feb 27, 2007	53.56	54.00	51.04	52.45	4,792,100	-2.34(-4.27%)
Feb 26, 2007	55.96	56.09	54.59	54.79	2,584,873	-0.95(-1.70%)
Feb 23, 2007	56.55	56.60	55.62	55.74	1,986,600	-0.74(-1.31%)
Feb 22, 2007	56.50	57.08	56.00	56.48	2,540,600	+0.21(+0.37%)
Feb 21, 2007	55.72	56.46	55.16	56.27	1,959,300	+0.51(+0.91%)
Feb 20, 2007	55.79	55.87	54.78	55.76	1,667,500	+0.11(+0.20%)
Feb 16, 2007	55.29	55.65	55.02	55.65	1,981,900	+0.04(+0.07%)
Feb 15, 2007	55.90	56.41	55.34	55.61	2,773,900	-0.14(-0.25%)
Feb 14, 2007	54.88	56.01	54.68	55.75	4,110,985	+1.30(+2.39%)
Feb 13, 2007	53.94	54.75	53.84	54.45	2,594,411	+0.69(+1.28%)
Feb 12, 2007	54.32	54.75	53.52	53.76	1,563,726	-0.46(-0.85%)
Feb 09, 2007	54.55	55.00	54.00	54.22	1,585,700	+0.00(+0.00%)
Feb 08, 2007	54.76	55.00	53.90	54.22	2,351,700	-0.40(-0.73%)
Feb 07, 2007	54.61	55.00	54.39	54.62	2,604,600	+0.01(+0.02%)
Feb 06, 2007	54.87	54.95	54.15	54.61	2,200,600	+0.31(+0.57%)
Feb 05, 2007	55.30	55.39	54.04	54.30	2,399,400	-1.25(-2.25%)
Feb 02, 2007	55.07	56.00	54.50	55.55	2,964,800	+0.71(+1.29%)
Feb 01, 2007	55.24	55.74	54.60	54.84	3,918,300	-0.25(-0.45%)
Jan 31, 2007	54.93	55.48	54.78	55.09	2,168,800	+0.08(+0.15%)
Jan 30, 2007	55.40	55.74	54.78	55.01	1,942,500	-0.17(-0.31%)
Jan 29, 2007	55.53	55.73	54.71	55.18	3,628,100	-0.46(-0.83%)
Jan 26, 2007	54.80	55.81	54.68	55.64	3,332,000	+0.80(+1.46%)
Jan 25, 2007	56.14	56.24	54.56	54.84	4,184,500	-1.20(-2.14%)
Jan 24, 2007	55.10	56.07	54.95	56.04	4,981,000	+1.06(+1.93%)
Jan 23, 2007	53.72	55.10	53.49	54.98	3,835,800	+1.67(+3.13%)
Jan 22, 2007	54.41	54.50	52.72	53.31	2,980,500	-1.00(-1.84%)
Jan 19, 2007	54.25	54.46	53.84	54.31	2,136,200	+0.30(+0.56%)
Jan 18, 2007	54.48	54.50	53.60	54.01	2,886,400	-0.21(-0.39%)
Jan 17, 2007	54.15	54.28	53.70	54.22	3,879,000	+0.54(+1.01%)
Jan 16, 2007	52.50	54.77	52.50	53.68	7,075,500	+2.53(+4.95%)
Jan 12, 2007	50.35	51.84	50.25	51.15	4,734,400	+1.15(+2.30%)
Jan 11, 2007	50.08	50.60	49.71	50.00	3,489,000	+0.15(+0.30%)
Jan 10, 2007	49.90	50.04	49.10	49.85	3,330,800	-0.35(-0.70%)
Jan 09, 2007	50.57	50.87	49.70	50.20	3,053,500	-0.35(-0.69%)
Jan 08, 2007	51.00	51.00	50.37	50.55	3,174,800	-0.67(-1.31%)
Jan 05, 2007	50.85	51.37	50.00	51.22	3,569,100	+0.43(+0.85%)
Jan 04, 2007	50.95	51.21	50.42	50.79	4,597,800	-0.89(-1.72%)
Jan 03, 2007	52.00	53.43	50.67	51.68	4,956,700	-0.85(-1.62%)
Dec 29, 2006	53.00	53.10	52.17	52.53	1,583,500	-0.55(-1.04%)
Dec 28, 2006	53.00	53.49	52.36	53.08	2,836,600	+0.17(+0.32%)
Dec 27, 2006	52.10	53.07	51.60	52.91	3,003,800	+0.75(+1.44%)
Dec 26, 2006	51.55	52.37	51.34	52.16	1,252,400	+0.79(+1.54%)
Dec 22, 2006	51.50	51.66	50.81	51.37	1,629,700	-0.28(-0.54%)
Dec 21, 2006	51.05	52.28	51.05	51.65	2,746,800	-0.25(-0.48%)
Dec 20, 2006	50.90	52.28	50.80	51.90	3,509,000	+0.72(+1.41%)
Dec 19, 2006	50.60	51.33	50.10	51.18	2,673,400	+0.71(+1.41%)
Dec 18, 2006	49.24	51.32	49.24	50.47	3,137,100	-0.47(-0.92%)
Dec 15, 2006	49.25	51.18	49.20	50.94	7,069,700	+2.41(+4.97%)
Dec 14, 2006	47.92	48.82	47.65	48.53	2,016,200	+0.38(+0.79%)
Dec 13, 2006	48.47	48.93	47.97	48.15	1,951,700	+0.05(+0.10%)
Dec 12, 2006	47.75	48.41	47.58	48.10	2,595,500	+0.30(+0.63%)
Dec 11, 2006	48.08	48.20	47.58	47.80	2,225,700	-0.28(-0.58%)
Dec 08, 2006	48.28	48.47	47.68	48.08	2,212,700	-0.43(-0.89%)
Dec 07, 2006	48.20	48.52	47.74	48.51	2,048,600	+0.49(+1.02%)
Dec 06, 2006	47.69	48.02	47.46	48.02	2,145,800	-0.21(-0.44%)
Dec 05, 2006	48.44	48.64	47.72	48.23	2,519,400	-0.34(-0.70%)
Dec 04, 2006	48.00	48.77	47.55	48.57	2,369,300	+0.85(+1.78%)

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.