Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.81	44.27	43.47	43.81	16,002,430	+0.00(+0.00%)
Feb 27, 2007	44.74	44.96	43.20	43.81	18,027,658	-1.67(-3.68%)
Feb 26, 2007	45.34	45.60	45.00	45.48	10,166,654	+0.43(+0.96%)
Feb 23, 2007	45.56	45.87	45.05	45.05	10,803,321	-0.27(-0.60%)
Feb 22, 2007	44.21	45.47	43.98	45.32	14,722,184	+0.99(+2.23%)
Feb 21, 2007	43.36	44.35	43.36	44.33	11,752,862	+0.77(+1.78%)
Feb 20, 2007	43.70	43.71	43.11	43.56	13,189,358	-0.62(-1.41%)
Feb 16, 2007	44.50	44.60	44.03	44.18	10,537,696	-0.32(-0.72%)
Feb 15, 2007	44.86	44.95	44.33	44.50	13,027,947	-0.61(-1.35%)
Feb 14, 2007	45.12	45.57	44.75	45.11	10,298,820	+0.04(+0.09%)
Feb 13, 2007	44.55	45.11	44.55	45.06	9,520,409	+0.70(+1.57%)
Feb 12, 2007	44.56	44.56	44.10	44.37	13,035,880	-0.60(-1.33%)
Feb 09, 2007	45.27	45.57	44.80	44.97	11,066,939	-0.34(-0.75%)
Feb 08, 2007	45.25	45.50	44.50	45.31	9,959,715	+0.35(+0.78%)
Feb 07, 2007	45.38	45.90	44.58	44.96	9,452,261	-0.29(-0.65%)
Feb 06, 2007	45.87	45.89	44.86	45.25	13,393,916	-0.17(-0.38%)
Feb 05, 2007	45.69	45.84	45.18	45.43	8,703,838	+0.00(+0.00%)
Feb 02, 2007	45.11	45.76	44.61	45.43	12,684,914	+0.51(+1.13%)
Feb 01, 2007	44.37	45.00	44.11	44.92	16,505,727	+0.63(+1.42%)
Jan 31, 2007	44.03	44.49	43.72	44.29	18,316,792	+0.02(+0.05%)
Jan 30, 2007	43.54	44.44	43.38	44.27	13,535,975	+1.00(+2.32%)
Jan 29, 2007	43.74	44.10	43.11	43.27	10,461,005	-0.44(-1.01%)
Jan 26, 2007	43.91	44.29	43.43	43.70	10,640,907	+0.02(+0.05%)
Jan 25, 2007	44.51	44.58	43.58	43.68	12,024,077	-0.97(-2.17%)
Jan 24, 2007	44.30	44.90	43.45	44.65	15,627,143	+0.27(+0.61%)
Jan 23, 2007	43.63	44.59	43.57	44.38	19,431,040	+1.83(+4.30%)
Jan 22, 2007	42.97	43.87	42.34	42.55	22,624,846	+0.00(+0.00%)
Jan 19, 2007	41.47	42.63	41.05	42.55	26,761,026	+2.16(+5.35%)
Jan 18, 2007	41.09	41.42	40.05	40.39	19,427,888	-0.40(-0.99%)
Jan 17, 2007	40.46	41.10	40.46	40.80	21,277,084	+0.48(+1.19%)
Jan 16, 2007	40.04	40.60	39.87	40.31	18,357,074	-0.07(-0.17%)
Jan 12, 2007	39.93	40.50	39.77	40.38	21,994,256	+0.96(+2.42%)
Jan 11, 2007	39.97	40.92	39.28	39.43	20,368,254	-0.36(-0.89%)
Jan 10, 2007	40.41	41.09	38.84	39.78	19,000,136	-0.81(-1.99%)
Jan 09, 2007	40.30	40.91	39.78	40.59	23,325,678	-0.33(-0.82%)
Jan 08, 2007	41.88	42.00	40.87	40.93	16,134,741	-0.37(-0.90%)
Jan 05, 2007	41.72	41.90	41.23	41.30	14,758,451	-0.07(-0.17%)
Jan 04, 2007	42.27	42.33	41.33	41.37	19,972,468	-1.06(-2.50%)
Jan 03, 2007	43.96	43.96	41.90	42.43	19,314,928	-1.63(-3.70%)
Dec 29, 2006	44.02	44.32	43.61	44.06	8,206,992	-0.33(-0.74%)
Dec 28, 2006	44.81	44.82	44.04	44.39	6,160,117	-0.18(-0.41%)
Dec 27, 2006	43.56	44.65	43.50	44.57	10,474,049	+1.10(+2.54%)
Dec 26, 2006	44.46	44.46	43.03	43.47	6,587,870	-0.40(-0.92%)
Dec 22, 2006	44.73	44.74	43.82	43.87	8,446,957	-0.68(-1.53%)
Dec 21, 2006	45.25	45.44	44.18	44.56	12,345,321	-0.68(-1.51%)
Dec 20, 2006	45.88	46.16	45.23	45.24	9,790,563	-0.64(-1.40%)
Dec 19, 2006	45.30	46.08	44.57	45.88	13,123,847	+0.49(+1.08%)
Dec 18, 2006	46.72	46.93	45.27	45.39	12,762,466	-1.73(-3.67%)
Dec 15, 2006	47.49	48.17	47.05	47.12	10,911,836	-0.82(-1.70%)
Dec 14, 2006	47.35	48.18	47.05	47.94	14,042,855	+0.94(+2.00%)
Dec 13, 2006	46.39	47.26	46.16	47.00	12,229,926	+0.93(+2.03%)
Dec 12, 2006	46.63	46.63	45.76	46.06	10,121,412	+0.09(+0.20%)
Dec 11, 2006	46.31	46.78	45.87	45.97	8,070,524	-0.43(-0.93%)
Dec 08, 2006	46.98	47.35	46.14	46.40	7,738,385	-0.15(-0.31%)
Dec 07, 2006	46.82	47.23	46.34	46.55	10,225,913	-0.27(-0.57%)
Dec 06, 2006	46.84	47.34	46.62	46.82	11,906,818	-0.14(-0.30%)
Dec 05, 2006	47.89	48.13	46.82	46.96	13,950,109	-1.12(-2.34%)
Dec 04, 2006	47.44	48.13	47.06	48.08	13,171,726	+0.40(+0.85%)

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.