Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	57.26	58.54	57.26	58.14	2,311,817	+0.89(+1.55%)
Feb 27, 2007	59.01	59.14	57.11	57.26	2,485,549	-1.85(-3.13%)
Feb 26, 2007	59.40	59.54	59.01	59.11	1,392,286	-0.28(-0.48%)
Feb 23, 2007	59.33	59.51	59.24	59.39	1,275,823	+0.10(+0.17%)
Feb 22, 2007	59.28	59.38	59.16	59.29	1,729,487	+0.03(+0.05%)
Feb 21, 2007	59.02	59.37	58.99	59.26	1,454,650	-0.05(-0.09%)
Feb 20, 2007	59.80	60.10	59.24	59.31	1,463,402	-0.34(-0.58%)
Feb 16, 2007	59.61	59.87	59.13	59.66	1,244,473	+0.36(+0.61%)
Feb 15, 2007	59.25	59.35	58.95	59.30	841,100	+0.08(+0.13%)
Feb 14, 2007	58.95	59.49	58.89	59.22	1,181,038	+0.42(+0.72%)
Feb 13, 2007	58.87	58.99	58.64	58.80	1,089,595	+0.01(+0.01%)
Feb 12, 2007	59.34	59.45	58.79	58.79	1,594,847	-0.54(-0.90%)
Feb 09, 2007	59.96	59.97	59.20	59.33	1,301,687	-0.49(-0.82%)
Feb 08, 2007	59.85	60.35	59.67	59.82	1,935,614	+0.15(+0.24%)
Feb 07, 2007	59.35	59.88	59.10	59.67	1,307,434	+0.24(+0.41%)
Feb 06, 2007	59.38	59.71	59.16	59.43	1,664,174	+0.21(+0.36%)
Feb 05, 2007	59.12	59.35	58.91	59.21	1,718,122	+0.17(+0.29%)
Feb 02, 2007	58.93	59.34	58.92	59.05	1,454,519	-0.21(-0.36%)
Feb 01, 2007	59.31	59.34	58.90	59.26	2,243,630	+0.36(+0.61%)
Jan 31, 2007	58.64	59.18	58.24	58.90	2,225,473	+0.07(+0.12%)
Jan 30, 2007	57.42	59.02	56.86	58.83	2,947,443	+1.64(+2.86%)
Jan 29, 2007	56.78	57.41	56.70	57.19	2,494,955	+0.18(+0.31%)
Jan 26, 2007	56.80	57.18	56.69	57.02	1,790,620	-0.10(-0.17%)
Jan 25, 2007	57.53	57.80	56.49	57.12	2,021,044	-0.41(-0.72%)
Jan 24, 2007	56.76	57.61	56.62	57.53	1,658,687	+0.95(+1.68%)
Jan 23, 2007	56.23	56.65	56.00	56.58	1,059,768	+0.34(+0.61%)
Jan 22, 2007	56.64	56.83	56.10	56.24	1,800,286	-0.41(-0.72%)
Jan 19, 2007	56.80	57.18	56.35	56.64	1,518,003	+0.08(+0.15%)
Jan 18, 2007	57.15	57.15	55.62	56.56	1,301,164	+0.87(+1.55%)
Jan 17, 2007	55.54	56.12	55.21	55.69	1,128,085	+0.16(+0.29%)
Jan 16, 2007	55.04	55.55	54.94	55.53	1,343,618	+0.44(+0.79%)
Jan 12, 2007	55.04	55.20	54.79	55.10	1,031,552	-0.20(-0.36%)
Jan 11, 2007	54.94	55.46	54.94	55.30	1,645,494	+0.36(+0.65%)
Jan 10, 2007	54.53	55.06	54.22	54.94	1,783,827	+0.41(+0.74%)
Jan 09, 2007	54.03	54.64	53.99	54.53	1,800,678	+0.60(+1.11%)
Jan 08, 2007	53.71	54.13	53.47	53.93	1,439,758	+0.34(+0.64%)
Jan 05, 2007	53.32	53.76	53.05	53.59	1,984,599	+0.11(+0.21%)
Jan 04, 2007	53.78	54.03	53.40	53.47	1,950,506	-0.44(-0.82%)
Jan 03, 2007	54.00	54.44	53.67	53.92	1,947,632	+0.21(+0.40%)
Dec 29, 2006	54.01	54.10	53.57	53.70	1,145,197	-0.24(-0.45%)
Dec 28, 2006	53.97	54.08	53.61	53.95	1,023,323	-0.12(-0.23%)
Dec 27, 2006	54.53	54.70	53.88	54.07	1,233,500	+0.07(+0.13%)
Dec 26, 2006	54.22	54.25	53.93	54.00	1,290,453	-0.27(-0.49%)
Dec 22, 2006	54.74	54.74	54.13	54.27	640,197	-0.32(-0.59%)
Dec 21, 2006	54.77	55.11	54.40	54.59	1,257,274	-0.03(-0.06%)
Dec 20, 2006	55.06	55.07	54.49	54.62	1,363,473	-0.24(-0.45%)
Dec 19, 2006	55.16	55.27	54.64	54.87	1,607,221	-0.29(-0.53%)
Dec 18, 2006	55.19	55.52	54.91	55.16	1,159,827	+0.05(+0.10%)
Dec 15, 2006	55.79	55.79	55.09	55.10	2,015,949	-0.65(-1.17%)
Dec 14, 2006	55.48	55.79	55.10	55.75	1,332,906	+0.26(+0.47%)
Dec 13, 2006	55.69	55.79	55.43	55.49	1,132,918	-0.05(-0.08%)
Dec 12, 2006	55.58	55.79	55.42	55.54	925,484	-0.09(-0.17%)
Dec 11, 2006	55.69	55.79	55.48	55.63	915,818	-0.16(-0.29%)
Dec 08, 2006	55.67	56.11	55.43	55.79	863,959	-0.11(-0.21%)
Dec 07, 2006	55.49	56.05	55.46	55.91	872,711	+0.41(+0.73%)
Dec 06, 2006	55.43	55.60	55.12	55.50	1,124,819	+0.28(+0.51%)
Dec 05, 2006	55.42	55.50	55.10	55.22	1,404,097	-0.24(-0.44%)
Dec 04, 2006	55.15	56.04	55.08	55.46	1,142,976	+0.57(+1.05%)

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.