Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	56.11	57.57	54.76	57.41	11,056,500	+1.66(+2.98%)
Feb 27, 2007	59.55	59.96	55.25	55.75	14,593,600	-6.17(-9.96%)
Feb 26, 2007	61.02	61.99	60.33	61.92	10,933,655	+2.01(+3.36%)
Feb 23, 2007	59.81	60.50	59.57	59.91	5,081,900	+0.35(+0.59%)
Feb 22, 2007	59.12	60.09	58.92	59.56	7,146,700	+1.08(+1.85%)
Feb 21, 2007	56.49	58.74	56.35	58.48	6,270,200	+2.02(+3.58%)
Feb 20, 2007	56.90	57.13	56.25	56.46	3,342,700	-1.10(-1.91%)
Feb 16, 2007	57.23	58.13	57.10	57.56	3,803,500	-0.28(-0.48%)
Feb 15, 2007	57.70	58.60	57.20	57.84	8,815,900	+1.21(+2.14%)
Feb 14, 2007	56.41	57.05	55.55	56.63	9,351,682	+0.44(+0.78%)
Feb 13, 2007	54.14	56.45	54.02	56.19	8,857,563	+2.94(+5.52%)
Feb 12, 2007	52.65	54.00	52.65	53.25	3,232,881	-0.40(-0.75%)
Feb 09, 2007	54.01	54.63	53.13	53.65	8,077,000	+0.22(+0.41%)
Feb 08, 2007	54.08	54.08	53.12	53.43	8,072,700	-0.53(-0.98%)
Feb 07, 2007	54.41	54.92	53.75	53.96	4,084,000	-0.45(-0.83%)
Feb 06, 2007	55.01	55.19	54.17	54.41	5,268,600	-0.15(-0.27%)
Feb 05, 2007	55.80	55.96	54.23	54.56	5,655,000	-0.68(-1.23%)
Feb 02, 2007	55.50	56.09	55.00	55.24	8,442,200	-1.53(-2.70%)
Feb 01, 2007	57.82	58.05	56.72	56.77	7,355,000	-0.74(-1.29%)
Jan 31, 2007	56.30	57.56	56.12	57.51	5,576,200	+1.01(+1.79%)
Jan 30, 2007	56.00	57.01	54.89	56.50	8,795,400	+1.41(+2.56%)
Jan 29, 2007	57.27	57.73	54.91	55.09	10,355,400	-3.40(-5.81%)
Jan 26, 2007	57.80	58.54	57.17	58.49	6,505,600	+0.11(+0.19%)
Jan 25, 2007	56.95	58.56	56.70	58.38	13,686,500	+2.04(+3.62%)
Jan 24, 2007	55.25	56.61	54.55	56.34	8,516,100	+1.37(+2.49%)
Jan 23, 2007	53.11	55.20	53.11	54.97	8,370,300	+2.22(+4.21%)
Jan 22, 2007	53.10	53.81	52.25	52.75	6,023,100	-1.20(-2.22%)
Jan 19, 2007	53.00	55.01	52.88	53.95	6,070,400	+1.37(+2.61%)
Jan 18, 2007	53.95	53.98	51.93	52.58	7,101,100	-0.91(-1.70%)
Jan 17, 2007	53.53	53.65	52.05	53.49	7,923,400	+0.09(+0.17%)
Jan 16, 2007	54.80	55.05	53.27	53.40	9,091,700	-1.61(-2.93%)
Jan 12, 2007	53.60	55.48	53.42	55.01	5,440,000	+1.22(+2.27%)
Jan 11, 2007	52.62	54.26	52.20	53.79	5,354,800	+0.60(+1.13%)
Jan 10, 2007	51.81	53.36	51.01	53.19	6,214,100	+1.29(+2.49%)
Jan 09, 2007	52.15	52.55	51.27	51.90	6,868,800	-0.35(-0.67%)
Jan 08, 2007	51.95	52.40	51.40	52.25	7,582,300	+0.77(+1.50%)
Jan 05, 2007	51.76	52.42	49.94	51.48	7,620,200	+0.52(+1.02%)
Jan 04, 2007	49.40	50.98	48.85	50.96	11,001,700	+0.47(+0.93%)
Jan 03, 2007	54.04	54.04	49.73	50.49	14,232,300	-5.24(-9.40%)
Dec 29, 2006	56.02	56.24	55.15	55.73	2,671,000	-0.23(-0.41%)
Dec 28, 2006	55.87	56.94	55.55	55.96	4,051,000	-0.17(-0.30%)
Dec 27, 2006	54.75	56.30	54.63	56.13	4,202,500	+1.59(+2.92%)
Dec 26, 2006	54.55	54.90	53.88	54.54	2,633,900	+0.70(+1.30%)
Dec 22, 2006	55.10	55.25	53.40	53.84	4,887,900	-1.01(-1.84%)
Dec 21, 2006	57.98	58.00	54.17	54.85	9,815,600	-3.53(-6.05%)
Dec 20, 2006	59.69	59.84	57.99	58.38	4,459,700	-1.73(-2.88%)
Dec 19, 2006	58.72	60.25	58.36	60.11	3,918,400	+1.36(+2.31%)
Dec 18, 2006	59.68	59.83	58.70	58.75	4,139,000	-1.33(-2.21%)
Dec 15, 2006	59.76	60.46	59.00	60.08	7,151,000	+0.35(+0.59%)
Dec 14, 2006	59.01	60.00	58.85	59.73	3,603,900	+0.90(+1.53%)
Dec 13, 2006	59.84	59.85	58.25	58.83	4,990,700	-0.61(-1.03%)
Dec 12, 2006	59.87	60.45	58.15	59.44	7,278,500	-1.91(-3.11%)
Dec 11, 2006	62.10	62.42	60.98	61.35	5,308,000	-0.46(-0.74%)
Dec 08, 2006	61.80	62.19	61.10	61.81	4,423,800	-0.11(-0.18%)
Dec 07, 2006	62.00	62.51	61.10	61.92	4,572,800	-0.08(-0.13%)
Dec 06, 2006	61.44	62.62	61.10	62.00	6,969,400	+0.26(+0.42%)
Dec 05, 2006	62.25	62.25	61.14	61.74	6,729,600	+0.81(+1.33%)
Dec 04, 2006	62.10	62.33	60.55	60.93	4,538,100	-0.57(-0.93%)

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.