Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	49.64	50.18	49.60	50.04	5,426,412	+0.40(+0.81%)
Feb 27, 2007	50.77	50.82	49.40	49.64	6,138,787	-1.19(-2.34%)
Feb 26, 2007	50.87	51.03	50.56	50.83	2,578,785	-0.04(-0.09%)
Feb 23, 2007	50.88	51.03	50.71	50.87	2,588,358	-0.13(-0.26%)
Feb 22, 2007	50.90	51.19	50.81	51.00	2,739,920	+0.03(+0.06%)
Feb 21, 2007	50.85	51.22	50.85	50.97	3,351,618	-0.26(-0.50%)
Feb 20, 2007	50.91	51.32	50.69	51.23	3,913,522	+0.32(+0.64%)
Feb 16, 2007	50.29	51.01	50.23	50.91	5,037,513	+0.37(+0.73%)
Feb 15, 2007	50.93	50.71	50.38	50.54	2,682,130	-0.39(-0.77%)
Feb 14, 2007	50.48	51.04	50.35	50.93	3,572,883	+0.45(+0.89%)
Feb 13, 2007	49.96	50.48	49.94	50.48	2,685,154	+0.37(+0.75%)
Feb 12, 2007	50.25	50.43	49.87	50.10	2,839,111	-0.15(-0.31%)
Feb 09, 2007	51.01	51.04	49.96	50.26	4,575,559	-0.45(-0.88%)
Feb 08, 2007	50.35	51.08	50.18	50.70	9,675,951	+0.97(+1.96%)
Feb 07, 2007	49.33	49.73	49.33	49.73	4,004,023	+0.35(+0.71%)
Feb 06, 2007	49.40	49.72	49.25	49.38	3,112,281	-0.07(-0.14%)
Feb 05, 2007	49.77	49.77	49.32	49.45	2,599,625	-0.26(-0.52%)
Feb 02, 2007	49.52	49.91	49.49	49.71	3,345,076	+0.18(+0.36%)
Feb 01, 2007	49.05	49.54	49.00	49.53	3,801,759	+0.48(+0.99%)
Jan 31, 2007	48.67	49.16	48.53	49.05	3,451,205	+0.09(+0.18%)
Jan 30, 2007	48.69	48.97	48.66	48.96	3,717,437	+0.45(+0.92%)
Jan 29, 2007	48.42	48.97	48.37	48.51	3,560,424	+0.12(+0.24%)
Jan 26, 2007	48.19	48.63	48.02	48.40	2,291,414	+0.21(+0.43%)
Jan 25, 2007	48.70	48.73	48.09	48.19	2,862,405	-0.61(-1.24%)
Jan 24, 2007	48.51	48.83	48.49	48.79	2,411,536	+0.28(+0.58%)
Jan 23, 2007	48.41	48.54	48.16	48.51	2,453,697	-0.01(-0.02%)
Jan 22, 2007	48.62	48.73	48.38	48.52	2,081,336	-0.21(-0.43%)
Jan 19, 2007	48.69	48.83	48.34	48.73	3,321,087	+0.28(+0.58%)
Jan 18, 2007	48.68	48.70	48.35	48.45	3,061,943	+0.04(+0.08%)
Jan 17, 2007	48.70	48.70	48.26	48.41	2,958,539	-0.35(-0.71%)
Jan 16, 2007	48.31	48.85	48.17	48.76	3,955,502	+0.51(+1.06%)
Jan 12, 2007	48.31	48.40	47.93	48.25	2,269,788	-0.05(-0.11%)
Jan 11, 2007	47.80	48.37	47.80	48.30	4,000,934	+0.46(+0.97%)
Jan 10, 2007	47.17	47.94	47.11	47.84	4,606,090	+0.58(+1.23%)
Jan 09, 2007	47.60	47.76	47.02	47.26	3,830,291	-0.19(-0.39%)
Jan 08, 2007	47.07	47.52	46.98	47.44	2,774,812	+0.29(+0.62%)
Jan 05, 2007	47.09	47.46	47.08	47.15	2,847,140	-0.12(-0.24%)
Jan 04, 2007	47.46	47.54	47.04	47.27	3,538,798	-0.19(-0.41%)
Jan 03, 2007	47.31	47.93	47.17	47.46	4,196,292	+0.21(+0.45%)
Dec 29, 2006	47.16	47.43	47.13	47.25	1,468,002	-0.03(-0.06%)
Dec 28, 2006	47.21	47.49	47.21	47.27	1,299,903	-0.14(-0.29%)
Dec 27, 2006	47.57	47.59	47.26	47.41	1,554,868	+0.12(+0.24%)
Dec 26, 2006	47.05	47.35	46.99	47.30	2,238,349	+0.30(+0.64%)
Dec 22, 2006	47.29	47.32	46.87	46.99	3,052,311	+0.05(+0.11%)
Dec 21, 2006	47.64	47.65	46.94	46.94	3,130,636	-0.57(-1.19%)
Dec 20, 2006	47.58	47.59	47.34	47.51	2,454,788	+0.02(+0.03%)
Dec 19, 2006	47.32	47.49	47.24	47.49	4,778,550	+0.48(+1.03%)
Dec 18, 2006	47.49	47.63	46.97	47.01	4,017,289	-0.34(-0.72%)
Dec 15, 2006	47.46	47.69	47.30	47.35	4,262,623	-0.10(-0.22%)
Dec 14, 2006	47.52	47.64	47.21	47.46	3,357,433	+0.08(+0.17%)
Dec 13, 2006	47.71	47.83	47.30	47.37	4,086,891	-0.32(-0.67%)
Dec 12, 2006	47.63	47.85	47.44	47.69	5,339,909	+0.20(+0.42%)
Dec 11, 2006	47.64	47.68	47.36	47.49	3,237,856	+0.04(+0.08%)
Dec 08, 2006	47.63	47.65	47.16	47.46	7,550,273	-0.33(-0.69%)
Dec 07, 2006	47.79	47.97	47.38	47.79	5,451,854	+0.14(+0.29%)
Dec 06, 2006	47.05	47.84	46.98	47.65	13,729,949	+1.27(+2.74%)
Dec 05, 2006	45.25	46.88	45.19	46.38	9,864,040	+1.12(+2.48%)
Dec 04, 2006	45.12	45.30	44.80	45.25	2,938,186	+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.