Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.40	43.60	42.58	43.25	2,014,188	-0.31(-0.71%)
Feb 27, 2007	44.89	44.92	42.67	43.56	3,705,712	-2.17(-4.75%)
Feb 26, 2007	45.84	46.04	45.27	45.73	1,187,455	-0.10(-0.22%)
Feb 23, 2007	45.49	45.96	45.00	45.83	1,994,483	+0.58(+1.28%)
Feb 22, 2007	44.20	45.25	44.09	45.25	2,751,618	+1.57(+3.59%)
Feb 21, 2007	42.40	43.75	42.12	43.68	1,870,347	+1.29(+3.04%)
Feb 20, 2007	42.65	42.75	41.82	42.39	1,661,028	-0.09(-0.21%)
Feb 16, 2007	42.80	43.00	42.10	42.48	2,434,880	-0.41(-0.96%)
Feb 15, 2007	43.33	43.60	42.80	42.89	1,867,530	-0.39(-0.90%)
Feb 14, 2007	44.00	44.01	43.00	43.28	1,248,829	-0.32(-0.73%)
Feb 13, 2007	43.26	44.10	43.07	43.60	1,384,822	+0.68(+1.58%)
Feb 12, 2007	43.71	43.99	42.80	42.92	1,405,976	-0.76(-1.74%)
Feb 09, 2007	44.30	44.34	43.60	43.68	1,611,552	-0.65(-1.47%)
Feb 08, 2007	43.19	44.45	43.15	44.33	2,153,342	+0.55(+1.26%)
Feb 07, 2007	43.45	45.39	43.00	43.78	3,750,561	-1.07(-2.39%)
Feb 06, 2007	44.90	45.41	44.36	44.85	941,332	-0.15(-0.33%)
Feb 05, 2007	45.38	45.54	44.95	45.00	1,378,279	-0.06(-0.13%)
Feb 02, 2007	45.70	45.70	44.80	45.06	964,573	-0.36(-0.79%)
Feb 01, 2007	45.14	45.65	44.85	45.42	1,213,912	+0.60(+1.34%)
Jan 31, 2007	44.65	45.18	44.35	44.82	1,101,606	+0.33(+0.74%)
Jan 30, 2007	44.29	44.79	44.10	44.49	1,241,795	-0.06(-0.13%)
Jan 29, 2007	44.90	45.29	44.37	44.55	1,055,671	-0.25(-0.56%)
Jan 26, 2007	45.00	45.27	44.40	44.80	1,251,693	-0.30(-0.67%)
Jan 25, 2007	45.57	46.46	45.00	45.10	1,710,767	-0.47(-1.03%)
Jan 24, 2007	45.58	46.00	44.52	45.57	1,496,658	-0.34(-0.74%)
Jan 23, 2007	44.75	46.09	44.51	45.91	1,704,276	+1.64(+3.70%)
Jan 22, 2007	46.50	46.60	43.76	44.27	4,627,457	-2.38(-5.10%)
Jan 19, 2007	45.17	46.71	45.12	46.65	1,335,472	+1.44(+3.19%)
Jan 18, 2007	45.16	46.01	45.05	45.21	1,066,254	+0.05(+0.11%)
Jan 17, 2007	45.25	45.60	44.70	45.16	710,431	-0.09(-0.20%)
Jan 16, 2007	45.68	46.02	45.21	45.25	976,615	-0.48(-1.05%)
Jan 12, 2007	46.25	46.29	45.31	45.73	812,547	-0.08(-0.17%)
Jan 11, 2007	43.89	45.82	43.87	45.81	1,311,641	+1.99(+4.54%)
Jan 10, 2007	43.69	44.03	43.20	43.82	848,979	+0.16(+0.37%)
Jan 09, 2007	44.42	44.44	42.90	43.66	1,410,063	-0.82(-1.84%)
Jan 08, 2007	43.75	44.90	43.75	44.48	1,328,218	+0.78(+1.78%)
Jan 05, 2007	44.00	44.22	43.12	43.70	2,298,478	-0.63(-1.42%)
Jan 04, 2007	45.50	45.90	44.00	44.33	1,946,577	-1.72(-3.74%)
Jan 03, 2007	48.50	48.50	45.50	46.05	1,493,654	-1.15(-2.44%)
Dec 29, 2006	47.03	47.49	46.55	47.20	549,042	+0.31(+0.66%)
Dec 28, 2006	46.95	47.20	46.46	46.89	459,358	+0.04(+0.09%)
Dec 27, 2006	46.00	46.90	45.75	46.85	740,965	+1.69(+3.74%)
Dec 26, 2006	45.55	45.64	44.90	45.16	562,236	+0.00(+0.00%)
Dec 22, 2006	45.55	45.64	44.90	45.16	562,236	-0.20(-0.44%)
Dec 21, 2006	46.56	46.59	44.69	45.36	1,245,638	-0.98(-2.11%)
Dec 20, 2006	46.65	46.91	46.01	46.34	928,117	+0.15(+0.32%)
Dec 19, 2006	45.90	46.58	45.61	46.19	1,571,938	+0.18(+0.39%)
Dec 18, 2006	45.99	47.00	45.74	46.01	1,774,939	+0.31(+0.68%)
Dec 15, 2006	47.28	47.37	45.65	45.70	2,557,685	-1.36(-2.89%)
Dec 14, 2006	47.10	47.75	46.66	47.06	3,478,710	+0.31(+0.66%)
Dec 13, 2006	45.97	46.96	45.41	46.75	2,083,917	+1.34(+2.95%)
Dec 12, 2006	44.82	45.59	44.41	45.41	1,650,786	+0.91(+2.04%)
Dec 11, 2006	45.52	45.52	44.15	44.50	2,072,957	-0.97(-2.13%)
Dec 08, 2006	45.70	46.00	45.25	45.47	1,404,353	+0.14(+0.31%)
Dec 07, 2006	44.74	45.69	44.34	45.33	2,000,421	+1.07(+2.42%)
Dec 06, 2006	45.10	45.13	44.22	44.26	1,408,093	-0.53(-1.18%)
Dec 05, 2006	44.65	45.00	44.00	44.79	1,827,996	+0.20(+0.45%)
Dec 04, 2006	45.21	45.44	44.03	44.59	1,280,384	-0.39(-0.87%)

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.