Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	51.85	53.23	51.83	53.23	31,840	+1.43(+2.76%)
Feb 27, 2007	52.76	53.24	46.41	51.80	184,472	-1.78(-3.33%)
Feb 26, 2007	53.66	53.66	53.44	53.58	16,348	+0.01(+0.02%)
Feb 23, 2007	53.53	53.58	53.42	53.57	40,406	+0.03(+0.05%)
Feb 22, 2007	53.66	53.66	53.43	53.54	8,852	-0.03(-0.07%)
Feb 21, 2007	53.68	53.73	53.58	53.58	10,708	-0.22(-0.40%)
Feb 20, 2007	53.78	53.88	53.61	53.80	39,978	-0.08(-0.14%)
Feb 16, 2007	53.72	53.87	53.72	53.87	6,139	-0.06(-0.10%)
Feb 15, 2007	53.91	54.00	53.81	53.93	47,831	-0.04(-0.08%)
Feb 14, 2007	53.58	54.01	53.58	53.97	23,059	+0.39(+0.73%)
Feb 13, 2007	53.24	53.58	53.24	53.58	20,988	+0.42(+0.79%)
Feb 12, 2007	53.33	53.33	53.11	53.16	6,853	-0.13(-0.24%)
Feb 09, 2007	53.58	53.63	53.17	53.28	5,282	-0.39(-0.72%)
Feb 08, 2007	53.59	53.70	53.43	53.67	7,139	-0.08(-0.16%)
Feb 07, 2007	53.91	53.93	53.72	53.75	7,424	+0.02(+0.04%)
Feb 06, 2007	53.84	53.84	53.61	53.73	65,679	-0.03(-0.05%)
Feb 05, 2007	53.68	53.79	53.63	53.76	52,971	-0.08(-0.16%)
Feb 02, 2007	53.75	53.87	53.70	53.84	21,988	+0.02(+0.04%)
Feb 01, 2007	53.78	53.82	53.65	53.82	11,279	+0.27(+0.51%)
Jan 31, 2007	53.12	53.69	53.12	53.55	20,703	+0.23(+0.43%)
Jan 30, 2007	53.10	53.34	53.10	53.32	7,139	+0.29(+0.55%)
Jan 29, 2007	53.19	53.25	53.00	53.03	10,565	-0.23(-0.43%)
Jan 26, 2007	53.45	53.45	53.05	53.26	6,996	-0.04(-0.08%)
Jan 25, 2007	53.79	53.79	53.28	53.30	17,419	-0.52(-0.96%)
Jan 24, 2007	53.60	53.87	53.60	53.82	18,418	+0.35(+0.65%)
Jan 23, 2007	53.32	53.51	53.28	53.47	14,991	+0.15(+0.28%)
Jan 22, 2007	53.62	53.62	53.20	53.32	26,128	-0.20(-0.38%)
Jan 19, 2007	53.31	53.52	53.31	53.52	32,125	+0.22(+0.42%)
Jan 18, 2007	53.45	53.58	53.24	53.30	12,136	-0.11(-0.21%)
Jan 17, 2007	53.33	53.51	53.33	53.41	17,133	+0.00(+0.00%)
Jan 16, 2007	53.54	53.58	53.23	53.41	154,345	-0.02(-0.04%)
Jan 12, 2007	53.16	53.46	53.12	53.43	12,421	+0.46(+0.87%)
Jan 11, 2007	52.68	53.12	52.68	52.97	4,426	+0.24(+0.45%)
Jan 10, 2007	52.74	52.74	52.56	52.73	18,418	-0.23(-0.44%)
Jan 09, 2007	52.98	53.06	52.77	52.96	39,264	-0.13(-0.25%)
Jan 08, 2007	53.07	53.17	52.82	53.10	58,682	-0.06(-0.12%)
Jan 05, 2007	53.21	53.31	53.01	53.16	8,566	-0.37(-0.69%)
Jan 04, 2007	53.23	53.56	53.23	53.53	19,132	+0.21(+0.39%)
Jan 03, 2007	53.61	53.75	53.12	53.32	13,421	+0.04(+0.07%)
Dec 29, 2006	53.42	53.52	53.28	53.28	14,563	-0.23(-0.43%)
Dec 28, 2006	53.40	53.55	53.37	53.52	3,712	-0.03(-0.05%)
Dec 27, 2006	53.16	53.55	53.16	53.54	6,567	+0.39(+0.72%)
Dec 26, 2006	52.95	53.16	52.89	53.16	7,139	+0.16(+0.30%)
Dec 22, 2006	53.12	53.12	52.84	53.00	3,569	-0.21(-0.39%)
Dec 21, 2006	53.19	53.33	53.08	53.21	13,278	-0.09(-0.17%)
Dec 20, 2006	53.46	53.55	53.25	53.30	6,282	-0.17(-0.31%)
Dec 19, 2006	53.09	53.47	53.09	53.47	7,710	+0.31(+0.58%)
Dec 18, 2006	53.31	53.57	53.16	53.16	18,418	-0.08(-0.16%)
Dec 15, 2006	53.26	53.48	53.09	53.24	46,403	-0.19(-0.35%)
Dec 14, 2006	53.12	53.56	53.11	53.43	74,245	+0.48(+0.91%)
Dec 13, 2006	52.89	53.10	52.88	52.95	17,562	+0.08(+0.16%)
Dec 12, 2006	52.70	52.88	52.53	52.86	49,259	+0.07(+0.13%)
Dec 11, 2006	52.60	52.84	52.53	52.79	4,711	+0.26(+0.49%)
Dec 08, 2006	52.60	52.84	52.42	52.54	19,132	+0.11(+0.20%)
Dec 07, 2006	52.53	52.72	52.43	52.43	12,850	-0.02(-0.03%)
Dec 06, 2006	52.30	52.71	52.39	52.45	2,570	-0.19(-0.37%)
Dec 05, 2006	52.39	52.75	52.39	52.64	39,978	+0.26(+0.50%)
Dec 04, 2006	52.11	52.58	52.11	52.38	7,995	+0.06(+0.12%)

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.