Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	49.64	50.19	49.61	50.05	5,425,874	+0.40(+0.81%)
Feb 27, 2007	50.77	50.83	49.41	49.64	6,138,179	-1.19(-2.34%)
Feb 26, 2007	50.88	51.03	50.57	50.83	2,578,529	-0.04(-0.09%)
Feb 23, 2007	50.89	51.04	50.71	50.88	2,588,102	-0.13(-0.26%)
Feb 22, 2007	50.91	51.20	50.81	51.01	2,739,648	+0.03(+0.06%)
Feb 21, 2007	50.85	51.22	50.85	50.98	3,351,286	-0.26(-0.50%)
Feb 20, 2007	50.91	51.32	50.69	51.24	3,913,134	+0.32(+0.64%)
Feb 16, 2007	50.30	51.02	50.23	50.91	5,037,014	+0.37(+0.73%)
Feb 15, 2007	50.93	50.71	50.38	50.54	2,681,864	-0.39(-0.77%)
Feb 14, 2007	50.48	51.04	50.35	50.93	3,572,529	+0.45(+0.89%)
Feb 13, 2007	49.96	50.49	49.94	50.48	2,684,888	+0.37(+0.75%)
Feb 12, 2007	50.26	50.44	49.87	50.11	2,838,829	-0.15(-0.31%)
Feb 09, 2007	51.02	51.04	49.96	50.26	4,575,106	-0.45(-0.88%)
Feb 08, 2007	50.35	51.09	50.18	50.71	9,674,992	+0.97(+1.96%)
Feb 07, 2007	49.34	49.73	49.34	49.73	4,003,626	+0.35(+0.71%)
Feb 06, 2007	49.40	49.73	49.26	49.38	3,111,973	-0.07(-0.14%)
Feb 05, 2007	49.77	49.77	49.33	49.45	2,599,368	-0.26(-0.52%)
Feb 02, 2007	49.53	49.91	49.49	49.71	3,344,744	+0.18(+0.36%)
Feb 01, 2007	49.05	49.55	49.01	49.53	3,801,382	+0.48(+0.99%)
Jan 31, 2007	48.68	49.16	48.54	49.05	3,450,863	+0.09(+0.18%)
Jan 30, 2007	48.69	48.98	48.67	48.96	3,717,069	+0.45(+0.92%)
Jan 29, 2007	48.43	48.97	48.37	48.52	3,560,071	+0.12(+0.24%)
Jan 26, 2007	48.20	48.63	48.02	48.40	2,291,187	+0.21(+0.43%)
Jan 25, 2007	48.70	48.73	48.10	48.19	2,862,121	-0.61(-1.24%)
Jan 24, 2007	48.51	48.84	48.49	48.80	2,411,297	+0.28(+0.58%)
Jan 23, 2007	48.42	48.54	48.16	48.52	2,453,454	-0.01(-0.02%)
Jan 22, 2007	48.63	48.74	48.38	48.53	2,081,129	-0.21(-0.43%)
Jan 19, 2007	48.69	48.84	48.35	48.74	3,320,758	+0.28(+0.58%)
Jan 18, 2007	48.69	48.70	48.36	48.46	3,061,639	+0.04(+0.08%)
Jan 17, 2007	48.70	48.70	48.27	48.42	2,958,246	-0.35(-0.71%)
Jan 16, 2007	48.31	48.86	48.18	48.76	3,955,110	+0.51(+1.06%)
Jan 12, 2007	48.32	48.40	47.93	48.25	2,269,563	-0.05(-0.11%)
Jan 11, 2007	47.80	48.38	47.80	48.31	4,000,537	+0.46(+0.97%)
Jan 10, 2007	47.18	47.94	47.11	47.85	4,605,633	+0.58(+1.23%)
Jan 09, 2007	47.60	47.77	47.02	47.26	3,829,911	-0.19(-0.39%)
Jan 08, 2007	47.07	47.52	46.99	47.45	2,774,537	+0.29(+0.62%)
Jan 05, 2007	47.09	47.47	47.08	47.16	2,846,857	-0.12(-0.24%)
Jan 04, 2007	47.47	47.54	47.05	47.27	3,538,447	-0.19(-0.41%)
Jan 03, 2007	47.31	47.93	47.18	47.47	4,195,876	+0.21(+0.45%)
Dec 29, 2006	47.16	47.43	47.14	47.25	1,467,857	-0.03(-0.06%)
Dec 28, 2006	47.21	47.49	47.21	47.28	1,299,774	-0.14(-0.29%)
Dec 27, 2006	47.58	47.59	47.26	47.42	1,554,714	+0.12(+0.24%)
Dec 26, 2006	47.05	47.36	47.00	47.30	2,238,127	+0.30(+0.64%)
Dec 22, 2006	47.30	47.33	46.88	47.00	3,052,009	+0.05(+0.11%)
Dec 21, 2006	47.65	47.65	46.95	46.95	3,130,326	-0.57(-1.19%)
Dec 20, 2006	47.59	47.59	47.34	47.52	2,454,545	+0.02(+0.03%)
Dec 19, 2006	47.33	47.50	47.24	47.50	4,778,076	+0.48(+1.03%)
Dec 18, 2006	47.49	47.64	46.98	47.01	4,016,891	-0.34(-0.72%)
Dec 15, 2006	47.46	47.69	47.31	47.36	4,262,200	-0.10(-0.22%)
Dec 14, 2006	47.52	47.65	47.22	47.46	3,357,100	+0.08(+0.17%)
Dec 13, 2006	47.71	47.83	47.31	47.38	4,086,486	-0.32(-0.67%)
Dec 12, 2006	47.64	47.85	47.45	47.70	5,339,380	+0.20(+0.42%)
Dec 11, 2006	47.64	47.69	47.36	47.50	3,237,535	+0.04(+0.08%)
Dec 08, 2006	47.64	47.66	47.17	47.46	7,549,524	-0.33(-0.69%)
Dec 07, 2006	47.79	47.98	47.39	47.79	5,451,314	+0.14(+0.29%)
Dec 06, 2006	47.05	47.84	46.99	47.65	13,728,589	+1.27(+2.74%)
Dec 05, 2006	45.25	46.89	45.20	46.38	9,863,062	+1.12(+2.48%)
Dec 04, 2006	45.13	45.31	44.80	45.26	2,937,894	+0.21(+0.46%)

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.