Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.33	45.73	45.26	45.44	13,282,200	+0.34(+0.75%)
Feb 27, 2007	46.35	46.56	44.72	45.10	21,189,518	-2.04(-4.33%)
Feb 26, 2007	47.27	47.28	46.99	47.14	6,581,711	+0.17(+0.37%)
Feb 23, 2007	46.89	47.04	46.85	46.97	6,085,981	+0.15(+0.31%)
Feb 22, 2007	46.73	46.84	46.66	46.83	7,064,642	+0.21(+0.45%)
Feb 21, 2007	46.46	46.64	46.37	46.62	11,132,084	-0.28(-0.60%)
Feb 20, 2007	46.75	47.17	46.56	46.90	12,507,760	+0.11(+0.24%)
Feb 16, 2007	46.75	47.13	46.25	46.79	7,998,084	-0.02(-0.04%)
Feb 15, 2007	46.79	46.87	46.66	46.81	6,841,974	+0.06(+0.12%)
Feb 14, 2007	46.35	46.80	46.33	46.75	9,042,136	+0.62(+1.35%)
Feb 13, 2007	45.84	46.15	45.80	46.13	7,458,893	+0.58(+1.28%)
Feb 12, 2007	45.66	45.68	45.47	45.54	9,544,990	-0.18(-0.39%)
Feb 09, 2007	45.99	46.03	45.59	45.72	7,568,583	-0.20(-0.43%)
Feb 08, 2007	45.69	45.94	45.61	45.92	6,272,898	-0.18(-0.40%)
Feb 07, 2007	46.05	46.22	45.96	46.10	8,361,143	+0.13(+0.28%)
Feb 06, 2007	45.94	46.01	45.74	45.97	7,341,507	+0.36(+0.78%)
Feb 05, 2007	45.51	45.68	45.46	45.62	5,450,953	-0.14(-0.31%)
Feb 02, 2007	45.79	45.83	45.64	45.76	11,712,098	-0.10(-0.21%)
Feb 01, 2007	45.78	45.90	45.67	45.86	11,842,042	+0.38(+0.84%)
Jan 31, 2007	44.99	45.53	44.89	45.48	8,747,547	+0.17(+0.38%)
Jan 30, 2007	45.16	45.32	45.09	45.31	6,733,579	+0.31(+0.68%)
Jan 29, 2007	44.96	45.12	44.88	45.00	9,423,550	+0.05(+0.11%)
Jan 26, 2007	44.96	45.01	44.70	44.95	10,149,669	+0.09(+0.19%)
Jan 25, 2007	45.40	45.43	44.78	44.86	8,168,513	-0.74(-1.63%)
Jan 24, 2007	45.39	45.64	45.37	45.61	12,642,438	+0.29(+0.65%)
Jan 23, 2007	45.12	45.41	45.09	45.31	8,817,743	+0.40(+0.89%)
Jan 22, 2007	45.28	45.33	44.84	44.91	10,074,739	-0.23(-0.50%)
Jan 19, 2007	44.79	45.20	44.77	45.14	12,378,306	+0.55(+1.22%)
Jan 18, 2007	44.96	45.02	44.60	44.60	12,938,730	-0.15(-0.34%)
Jan 17, 2007	44.67	44.91	44.61	44.75	6,146,056	+0.02(+0.05%)
Jan 16, 2007	44.90	44.95	44.64	44.72	11,263,171	-0.06(-0.12%)
Jan 12, 2007	44.48	44.82	44.46	44.78	10,229,496	+0.50(+1.13%)
Jan 11, 2007	43.99	44.42	43.96	44.28	7,447,291	+0.28(+0.64%)
Jan 10, 2007	43.92	44.06	43.80	43.99	8,608,951	-0.34(-0.76%)
Jan 09, 2007	44.50	44.51	44.12	44.33	13,885,231	+0.04(+0.10%)
Jan 08, 2007	44.39	44.39	44.17	44.29	10,748,293	+0.06(+0.14%)
Jan 05, 2007	44.59	44.59	44.17	44.23	14,629,307	-0.69(-1.53%)
Jan 04, 2007	44.91	45.01	44.73	44.91	14,159,975	-0.12(-0.26%)
Jan 03, 2007	45.31	45.37	44.89	45.03	19,722,426	+0.18(+0.40%)
Dec 29, 2006	44.83	44.99	44.78	44.85	9,037,309	-0.05(-0.11%)
Dec 28, 2006	44.97	44.99	44.75	44.90	7,410,724	+0.03(+0.07%)
Dec 27, 2006	44.63	44.87	44.62	44.87	5,750,184	+0.55(+1.23%)
Dec 26, 2006	44.38	44.48	44.23	44.33	5,474,951	-0.01(-0.03%)
Dec 22, 2006	44.60	44.60	44.15	44.34	8,779,217	-0.10(-0.23%)
Dec 21, 2006	44.47	44.63	44.36	44.44	10,502,607	-0.96(-2.12%)
Dec 20, 2006	45.66	45.73	45.36	45.40	8,031,386	-0.08(-0.18%)
Dec 19, 2006	45.19	45.53	45.14	45.48	10,434,044	+0.20(+0.45%)
Dec 18, 2006	45.51	45.51	45.21	45.28	5,827,236	-0.07(-0.15%)
Dec 15, 2006	45.66	45.66	45.26	45.35	11,316,879	-0.18(-0.40%)
Dec 14, 2006	45.41	45.56	45.36	45.53	11,165,550	+0.18(+0.41%)
Dec 13, 2006	45.26	45.35	45.16	45.35	5,080,058	+0.17(+0.38%)
Dec 12, 2006	45.06	45.21	44.86	45.18	6,934,535	+0.18(+0.41%)
Dec 11, 2006	44.76	45.10	44.74	44.99	4,749,484	+0.18(+0.41%)
Dec 08, 2006	44.99	45.10	44.71	44.81	8,444,236	-0.11(-0.25%)
Dec 07, 2006	45.12	45.16	44.87	44.92	6,097,245	+0.15(+0.34%)
Dec 06, 2006	44.69	44.86	44.63	44.77	7,576,256	-0.10(-0.22%)
Dec 05, 2006	44.68	44.90	44.60	44.86	21,503,278	+0.25(+0.56%)
Dec 04, 2006	44.29	44.69	44.23	44.61	6,764,106	+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.