Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.07	44.52	43.19	44.06	14,960,634	+0.99(+2.30%)
Feb 27, 2007	44.16	44.18	42.22	43.07	14,296,265	-1.20(-2.71%)
Feb 26, 2007	44.95	45.31	44.24	44.27	5,476,450	-0.68(-1.52%)
Feb 23, 2007	44.93	45.17	44.76	44.95	4,613,926	-0.10(-0.22%)
Feb 22, 2007	45.26	45.53	44.89	45.05	4,976,379	-0.29(-0.65%)
Feb 21, 2007	45.14	45.55	45.13	45.34	3,460,735	-0.14(-0.31%)
Feb 20, 2007	45.51	45.72	44.99	45.48	5,786,866	-0.24(-0.53%)
Feb 16, 2007	45.71	45.82	45.35	45.72	6,361,138	+0.13(+0.29%)
Feb 15, 2007	45.34	45.80	45.34	45.59	9,822,002	+0.12(+0.27%)
Feb 14, 2007	44.62	45.75	44.43	45.47	9,989,642	+0.84(+1.89%)
Feb 13, 2007	44.34	44.76	44.02	44.62	6,426,222	+0.46(+1.05%)
Feb 12, 2007	44.69	44.69	43.55	44.16	15,978,268	-0.41(-0.92%)
Feb 09, 2007	45.44	45.69	44.40	44.57	6,073,034	-0.74(-1.64%)
Feb 08, 2007	45.46	45.46	44.98	45.31	3,760,843	-0.15(-0.32%)
Feb 07, 2007	45.11	45.59	44.98	45.46	5,791,771	+0.48(+1.07%)
Feb 06, 2007	45.24	45.32	44.62	44.98	5,797,967	-0.11(-0.24%)
Feb 05, 2007	45.07	45.31	44.86	45.09	4,156,341	+0.03(+0.07%)
Feb 02, 2007	45.17	45.32	44.93	45.06	6,497,058	+0.07(+0.15%)
Feb 01, 2007	45.17	45.45	44.86	44.99	5,312,759	-0.12(-0.26%)
Jan 31, 2007	44.95	45.28	44.74	45.10	8,162,047	+0.16(+0.36%)
Jan 30, 2007	44.69	44.96	44.66	44.94	6,683,061	+0.29(+0.64%)
Jan 29, 2007	44.74	44.90	44.55	44.65	6,085,425	-0.16(-0.36%)
Jan 26, 2007	44.79	44.97	44.51	44.82	7,069,652	+0.06(+0.14%)
Jan 25, 2007	45.54	45.65	44.69	44.76	6,587,801	-0.90(-1.97%)
Jan 24, 2007	44.70	45.65	44.66	45.65	7,079,979	+1.08(+2.42%)
Jan 23, 2007	44.93	45.05	44.28	44.58	8,483,325	-0.40(-0.90%)
Jan 22, 2007	45.17	45.42	44.27	44.98	17,079,464	-0.02(-0.05%)
Jan 19, 2007	45.89	45.89	44.96	45.00	10,574,920	-0.70(-1.54%)
Jan 18, 2007	45.32	46.04	45.32	45.71	5,946,149	-0.17(-0.37%)
Jan 17, 2007	45.83	46.10	45.71	45.88	6,322,285	+0.07(+0.15%)
Jan 16, 2007	45.59	45.85	45.46	45.81	6,911,143	+0.09(+0.20%)
Jan 12, 2007	45.98	46.03	45.52	45.72	6,457,689	-0.34(-0.74%)
Jan 11, 2007	45.90	46.15	45.76	46.06	5,427,639	+0.14(+0.30%)
Jan 10, 2007	45.89	46.00	45.48	45.92	5,636,618	-0.03(-0.07%)
Jan 09, 2007	46.41	46.44	45.71	45.95	6,412,641	-0.29(-0.64%)
Jan 08, 2007	45.73	46.30	45.20	46.24	6,454,204	+0.43(+0.95%)
Jan 05, 2007	46.21	46.38	45.63	45.81	8,736,190	-0.61(-1.32%)
Jan 04, 2007	46.66	46.92	46.32	46.42	7,320,323	-0.34(-0.73%)
Jan 03, 2007	47.40	47.96	46.52	46.76	7,929,705	-0.24(-0.51%)
Dec 29, 2006	47.30	47.50	46.93	47.00	2,890,722	-0.36(-0.77%)
Dec 28, 2006	47.75	47.98	47.29	47.37	3,058,525	-0.33(-0.70%)
Dec 27, 2006	47.68	47.89	47.41	47.70	3,199,092	+0.32(+0.67%)
Dec 26, 2006	47.16	47.44	47.12	47.38	2,006,531	+0.24(+0.51%)
Dec 22, 2006	47.02	47.33	46.92	47.14	2,714,142	-0.01(-0.02%)
Dec 21, 2006	47.52	47.72	47.12	47.15	4,708,670	-0.36(-0.77%)
Dec 20, 2006	47.65	47.79	47.34	47.51	4,655,618	-0.17(-0.36%)
Dec 19, 2006	47.61	48.03	47.41	47.68	5,549,619	-0.17(-0.36%)
Dec 18, 2006	47.80	48.42	47.80	47.85	6,199,660	+0.10(+0.21%)
Dec 15, 2006	47.97	48.27	47.72	47.75	9,854,014	-0.20(-0.42%)
Dec 14, 2006	46.46	48.07	46.44	47.96	14,432,830	+1.50(+3.22%)
Dec 13, 2006	46.24	46.52	45.62	46.46	7,583,128	+0.66(+1.44%)
Dec 12, 2006	45.82	45.90	45.39	45.80	7,058,035	-0.15(-0.32%)
Dec 11, 2006	46.30	46.48	45.74	45.95	6,494,347	-0.40(-0.87%)
Dec 08, 2006	45.76	46.37	45.74	46.35	4,540,480	+0.51(+1.12%)
Dec 07, 2006	46.33	46.52	45.75	45.84	6,474,211	-0.39(-0.84%)
Dec 06, 2006	46.37	46.42	45.91	46.23	4,006,609	-0.14(-0.30%)
Dec 05, 2006	46.03	46.47	45.93	46.37	5,634,940	-0.03(-0.07%)
Dec 04, 2006	45.55	46.47	45.48	46.40	7,113,539	+1.04(+2.29%)

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.