Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.12	46.53	46.05	46.23	13,054,398	+0.34(+0.75%)
Feb 27, 2007	47.16	47.37	45.50	45.89	20,826,100	-2.08(-4.33%)
Feb 26, 2007	48.09	48.10	47.81	47.97	6,468,828	+0.17(+0.37%)
Feb 23, 2007	47.71	47.86	47.67	47.79	5,981,601	+0.15(+0.31%)
Feb 22, 2007	47.54	47.65	47.47	47.64	6,943,477	+0.21(+0.45%)
Feb 21, 2007	47.27	47.45	47.18	47.43	10,941,159	-0.29(-0.60%)
Feb 20, 2007	47.57	47.99	47.37	47.72	12,293,241	+0.11(+0.24%)
Feb 16, 2007	47.57	47.95	47.06	47.60	7,860,909	-0.02(-0.04%)
Feb 15, 2007	47.61	47.69	47.47	47.62	6,724,628	+0.06(+0.12%)
Feb 14, 2007	47.16	47.62	47.14	47.57	8,887,056	+0.64(+1.35%)
Feb 13, 2007	46.64	46.96	46.60	46.93	7,330,966	+0.59(+1.28%)
Feb 12, 2007	46.45	46.48	46.26	46.34	9,381,285	-0.18(-0.39%)
Feb 09, 2007	46.79	46.84	46.39	46.52	7,438,775	-0.20(-0.43%)
Feb 08, 2007	46.49	46.74	46.41	46.72	6,165,312	-0.19(-0.40%)
Feb 07, 2007	46.86	47.03	46.76	46.91	8,217,742	+0.13(+0.28%)
Feb 06, 2007	46.74	46.81	46.54	46.78	7,215,594	+0.36(+0.78%)
Feb 05, 2007	46.30	46.48	46.25	46.41	5,357,465	-0.14(-0.31%)
Feb 02, 2007	46.59	46.63	46.43	46.56	11,511,225	-0.10(-0.21%)
Feb 01, 2007	46.58	46.70	46.47	46.66	11,638,940	+0.39(+0.84%)
Jan 31, 2007	45.78	46.33	45.67	46.27	8,597,519	+0.17(+0.38%)
Jan 30, 2007	45.95	46.11	45.88	46.10	6,618,092	+0.31(+0.68%)
Jan 29, 2007	45.75	45.91	45.66	45.78	9,261,927	+0.05(+0.11%)
Jan 26, 2007	45.75	45.80	45.48	45.73	9,975,593	+0.09(+0.19%)
Jan 25, 2007	46.20	46.23	45.56	45.65	8,028,415	-0.75(-1.63%)
Jan 24, 2007	46.18	46.44	46.16	46.40	12,425,609	+0.30(+0.65%)
Jan 23, 2007	45.90	46.20	45.87	46.10	8,666,511	+0.41(+0.89%)
Jan 22, 2007	46.07	46.12	45.62	45.70	9,901,948	-0.23(-0.50%)
Jan 19, 2007	45.57	45.98	45.55	45.93	12,166,007	+0.55(+1.22%)
Jan 18, 2007	45.75	45.80	45.37	45.37	12,716,819	-0.16(-0.34%)
Jan 17, 2007	45.45	45.70	45.39	45.53	6,040,645	+0.02(+0.05%)
Jan 16, 2007	45.68	45.73	45.42	45.50	11,069,997	-0.06(-0.12%)
Jan 12, 2007	45.26	45.60	45.24	45.56	10,054,051	+0.51(+1.13%)
Jan 11, 2007	44.76	45.20	44.73	45.05	7,319,563	+0.29(+0.64%)
Jan 10, 2007	44.69	44.82	44.56	44.76	8,461,300	-0.34(-0.76%)
Jan 09, 2007	45.28	45.29	44.89	45.11	13,647,087	+0.04(+0.10%)
Jan 08, 2007	45.17	45.17	44.94	45.06	10,563,950	+0.06(+0.14%)
Jan 05, 2007	45.37	45.37	44.94	45.00	14,378,402	-0.70(-1.53%)
Jan 04, 2007	45.69	45.79	45.51	45.70	13,917,118	-0.12(-0.26%)
Jan 03, 2007	46.10	46.16	45.67	45.82	19,384,168	+0.18(+0.40%)
Dec 29, 2006	45.61	45.78	45.56	45.64	8,882,311	-0.05(-0.11%)
Dec 28, 2006	45.75	45.77	45.53	45.69	7,283,623	+0.03(+0.07%)
Dec 27, 2006	45.41	45.65	45.40	45.65	5,651,563	+0.55(+1.23%)
Dec 26, 2006	45.16	45.26	45.00	45.10	5,381,050	-0.01(-0.03%)
Dec 22, 2006	45.38	45.38	44.92	45.11	8,628,645	-0.11(-0.23%)
Dec 21, 2006	45.25	45.40	45.14	45.22	10,322,478	-0.98(-2.12%)
Dec 20, 2006	46.45	46.53	46.15	46.20	7,893,640	-0.08(-0.18%)
Dec 19, 2006	45.98	46.33	45.93	46.28	10,255,090	+0.21(+0.45%)
Dec 18, 2006	46.31	46.31	46.00	46.07	5,727,293	-0.07(-0.15%)
Dec 15, 2006	46.45	46.45	46.05	46.14	11,122,784	-0.19(-0.40%)
Dec 14, 2006	46.20	46.35	46.15	46.33	10,974,050	+0.19(+0.41%)
Dec 13, 2006	46.05	46.14	45.95	46.14	4,992,930	+0.17(+0.38%)
Dec 12, 2006	45.85	46.00	45.64	45.97	6,815,601	+0.19(+0.41%)
Dec 11, 2006	45.54	45.89	45.52	45.78	4,668,026	+0.19(+0.41%)
Dec 08, 2006	45.78	45.88	45.49	45.59	8,299,409	-0.11(-0.25%)
Dec 07, 2006	45.91	45.95	45.65	45.70	5,992,672	+0.16(+0.34%)
Dec 06, 2006	45.47	45.64	45.41	45.55	7,446,316	-0.10(-0.22%)
Dec 05, 2006	45.46	45.69	45.38	45.65	21,134,478	+0.26(+0.56%)
Dec 04, 2006	45.06	45.47	45.00	45.39	6,648,095	+0.29(+0.65%)

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.