Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	52.15	52.47	51.82	52.26	44,500	+0.13(+0.24%)
Feb 27, 2007	53.30	53.53	52.07	52.13	45,200	-2.04(-3.77%)
Feb 26, 2007	54.40	54.46	53.86	54.17	38,657	-0.10(-0.18%)
Feb 23, 2007	54.52	54.52	54.09	54.27	23,100	-0.30(-0.55%)
Feb 22, 2007	54.55	54.73	54.22	54.57	12,800	+0.25(+0.46%)
Feb 21, 2007	54.25	54.33	54.14	54.32	39,700	-0.05(-0.09%)
Feb 20, 2007	53.67	54.40	53.58	54.37	27,900	+0.50(+0.93%)
Feb 16, 2007	53.96	53.96	53.70	53.87	31,900	-0.11(-0.20%)
Feb 15, 2007	53.91	54.07	53.78	53.98	32,000	+0.22(+0.41%)
Feb 14, 2007	53.81	53.90	53.69	53.76	18,100	+0.43(+0.81%)
Feb 13, 2007	53.19	53.40	53.06	53.33	33,260	+0.26(+0.49%)
Feb 12, 2007	53.15	53.15	52.85	53.07	39,900	-0.09(-0.17%)
Feb 09, 2007	53.88	53.88	53.07	53.16	9,500	-0.54(-1.01%)
Feb 08, 2007	53.61	53.88	53.57	53.70	5,900	-0.13(-0.24%)
Feb 07, 2007	53.30	53.89	53.30	53.83	20,100	+0.64(+1.20%)
Feb 06, 2007	53.24	53.24	52.75	53.19	11,000	+0.16(+0.30%)
Feb 05, 2007	52.92	53.24	52.92	53.03	8,400	+0.17(+0.32%)
Feb 02, 2007	52.63	52.92	52.57	52.86	12,000	+0.31(+0.59%)
Feb 01, 2007	52.45	52.70	52.26	52.55	30,900	+0.32(+0.61%)
Jan 31, 2007	51.86	52.41	51.75	52.23	23,500	+0.29(+0.56%)
Jan 30, 2007	51.73	51.95	51.70	51.94	7,000	+0.32(+0.62%)
Jan 29, 2007	51.45	51.91	51.45	51.62	12,200	-0.04(-0.08%)
Jan 26, 2007	51.88	51.88	51.23	51.66	42,400	+0.07(+0.14%)
Jan 25, 2007	52.29	52.41	51.59	51.59	20,300	-0.95(-1.81%)
Jan 24, 2007	51.99	52.54	51.90	52.54	14,900	+0.81(+1.57%)
Jan 23, 2007	51.50	52.06	51.48	51.73	20,500	+0.23(+0.45%)
Jan 22, 2007	52.00	52.00	51.38	51.50	27,100	-0.56(-1.08%)
Jan 19, 2007	51.75	52.16	51.68	52.06	84,200	+0.18(+0.35%)
Jan 18, 2007	52.66	52.66	51.83	51.88	99,700	-1.02(-1.93%)
Jan 17, 2007	53.04	53.19	52.86	52.90	17,600	-0.22(-0.41%)
Jan 16, 2007	53.54	53.54	53.09	53.12	10,600	-0.23(-0.43%)
Jan 12, 2007	53.14	53.35	52.97	53.35	17,300	+0.40(+0.76%)
Jan 11, 2007	52.74	53.22	52.74	52.95	23,200	+0.35(+0.67%)
Jan 10, 2007	52.33	52.66	52.20	52.60	17,000	-0.07(-0.13%)
Jan 09, 2007	52.33	52.67	52.18	52.67	17,700	+0.22(+0.42%)
Jan 08, 2007	52.16	52.61	52.04	52.45	14,400	+0.16(+0.31%)
Jan 05, 2007	52.50	52.60	52.12	52.29	75,100	-0.53(-1.00%)
Jan 04, 2007	52.15	52.86	52.15	52.82	6,400	+0.52(+0.99%)
Jan 03, 2007	52.66	53.09	51.77	52.30	25,200	+0.13(+0.25%)
Dec 29, 2006	52.48	52.82	52.17	52.17	4,700	-0.38(-0.72%)
Dec 28, 2006	52.74	52.74	52.52	52.55	6,600	-0.19(-0.36%)
Dec 27, 2006	52.70	52.76	52.52	52.74	5,100	+0.44(+0.84%)
Dec 26, 2006	51.85	52.30	51.85	52.30	4,600	+0.34(+0.65%)
Dec 22, 2006	52.08	52.11	51.86	51.96	18,300	-0.33(-0.63%)
Dec 21, 2006	52.46	52.71	52.23	52.29	11,400	-0.17(-0.32%)
Dec 20, 2006	52.52	52.83	52.42	52.46	11,300	+0.04(+0.08%)
Dec 19, 2006	52.00	52.56	51.89	52.42	30,800	-0.12(-0.23%)
Dec 18, 2006	53.17	53.23	52.47	52.54	15,700	-0.50(-0.94%)
Dec 15, 2006	53.22	53.30	52.94	53.04	11,200	-0.04(-0.08%)
Dec 14, 2006	52.63	53.19	52.63	53.08	9,900	+0.58(+1.11%)
Dec 13, 2006	52.60	52.60	52.34	52.50	4,100	+0.29(+0.55%)
Dec 12, 2006	52.39	52.43	51.88	52.21	7,300	-0.22(-0.42%)
Dec 11, 2006	52.25	52.68	52.25	52.43	31,100	+0.08(+0.15%)
Dec 08, 2006	52.05	52.69	51.82	52.35	9,500	+0.07(+0.13%)
Dec 07, 2006	52.90	52.90	52.28	52.28	9,500	-0.37(-0.71%)
Dec 06, 2006	52.75	52.86	52.61	52.65	20,100	-0.35(-0.66%)
Dec 05, 2006	52.92	53.08	52.92	53.00	4,400	+0.16(+0.31%)
Dec 04, 2006	52.16	53.03	52.16	52.84	15,300	+0.92(+1.77%)

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.