Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.11	44.53	43.40	44.25	1,109,737	+0.21(+0.49%)
Feb 27, 2007	45.19	45.20	42.96	44.03	1,029,829	-1.90(-4.13%)
Feb 26, 2007	46.55	47.24	45.53	45.93	973,848	-0.82(-1.76%)
Feb 23, 2007	46.19	46.75	45.89	46.75	1,093,731	+1.09(+2.38%)
Feb 22, 2007	46.52	46.55	45.42	45.66	637,444	-0.85(-1.83%)
Feb 21, 2007	46.10	46.58	45.60	46.51	731,660	+0.31(+0.66%)
Feb 20, 2007	46.26	46.27	45.17	46.21	751,910	-0.16(-0.36%)
Feb 16, 2007	46.35	47.50	46.24	46.37	1,896,569	-0.15(-0.32%)
Feb 15, 2007	45.38	46.65	45.00	46.52	2,093,853	+1.14(+2.51%)
Feb 14, 2007	44.18	45.38	44.10	45.38	1,629,004	+1.21(+2.74%)
Feb 13, 2007	43.84	44.20	43.66	44.17	847,202	+0.30(+0.68%)
Feb 12, 2007	43.55	43.90	43.30	43.87	760,781	+0.31(+0.72%)
Feb 09, 2007	44.19	44.42	43.32	43.56	694,192	-0.49(-1.12%)
Feb 08, 2007	44.34	44.34	43.90	44.06	604,826	-0.36(-0.82%)
Feb 07, 2007	44.33	44.43	43.92	44.42	779,314	+0.38(+0.86%)
Feb 06, 2007	43.30	44.27	43.22	44.04	1,469,020	+0.19(+0.43%)
Feb 05, 2007	43.71	44.16	43.43	43.85	1,523,100	+0.01(+0.02%)
Feb 02, 2007	43.40	44.03	41.89	43.84	2,201,165	-0.31(-0.69%)
Feb 01, 2007	43.50	44.94	43.38	44.15	1,346,187	+0.60(+1.38%)
Jan 31, 2007	43.09	43.57	42.74	43.54	849,642	+0.31(+0.72%)
Jan 30, 2007	42.86	43.29	42.78	43.23	710,076	+0.31(+0.73%)
Jan 29, 2007	42.27	43.04	42.27	42.92	816,176	+0.65(+1.54%)
Jan 26, 2007	41.94	42.32	41.52	42.27	615,254	+0.34(+0.81%)
Jan 25, 2007	41.84	41.98	41.46	41.93	648,599	-0.01(-0.02%)
Jan 24, 2007	41.77	41.95	41.75	41.94	356,493	+0.29(+0.69%)
Jan 23, 2007	41.03	41.87	40.97	41.65	445,738	+0.68(+1.67%)
Jan 22, 2007	41.85	41.85	40.79	40.96	363,162	-0.87(-2.09%)
Jan 19, 2007	41.51	41.92	41.38	41.84	456,529	+0.33(+0.79%)
Jan 18, 2007	41.42	41.80	41.19	41.51	544,925	+0.30(+0.72%)
Jan 17, 2007	40.91	41.38	40.86	41.21	498,120	+0.09(+0.22%)
Jan 16, 2007	41.23	41.47	40.90	41.12	619,983	+0.09(+0.22%)
Jan 12, 2007	40.66	41.28	40.52	41.03	904,693	+0.37(+0.91%)
Jan 11, 2007	39.56	40.69	39.49	40.66	948,951	+1.18(+2.99%)
Jan 10, 2007	38.98	39.56	38.86	39.48	751,910	+0.39(+0.99%)
Jan 09, 2007	38.92	39.24	38.84	39.09	720,383	+0.24(+0.62%)
Jan 08, 2007	39.12	39.42	38.69	38.85	795,320	-0.12(-0.32%)
Jan 05, 2007	39.70	39.70	38.94	38.98	670,668	-0.77(-1.93%)
Jan 04, 2007	40.11	40.39	39.54	39.74	659,028	-0.36(-0.90%)
Jan 03, 2007	40.33	41.10	39.36	40.11	1,227,113	+0.17(+0.43%)
Dec 29, 2006	39.82	40.08	39.77	39.93	589,790	+0.13(+0.33%)
Dec 28, 2006	40.21	40.29	39.76	39.80	597,187	-0.40(-1.01%)
Dec 27, 2006	39.59	40.24	39.57	40.20	1,164,181	+0.75(+1.90%)
Dec 26, 2006	39.47	39.59	39.31	39.45	364,617	-0.02(-0.04%)
Dec 22, 2006	39.44	39.67	39.19	39.47	1,160,059	+0.16(+0.40%)
Dec 21, 2006	39.79	39.84	38.98	39.31	798,836	-0.39(-0.98%)
Dec 20, 2006	39.50	39.99	39.38	39.70	839,821	+0.16(+0.42%)
Dec 19, 2006	39.81	39.82	39.02	39.54	775,555	-0.34(-0.85%)
Dec 18, 2006	39.96	40.14	39.78	39.87	578,392	+0.11(+0.27%)
Dec 15, 2006	40.41	40.41	39.77	39.77	851,583	-0.45(-1.11%)
Dec 14, 2006	40.36	40.66	40.10	40.21	669,941	-0.02(-0.04%)
Dec 13, 2006	40.42	40.81	40.01	40.23	593,670	-0.07(-0.18%)
Dec 12, 2006	41.10	41.28	40.08	40.30	946,284	-0.92(-2.22%)
Dec 11, 2006	41.72	41.73	40.97	41.22	751,910	-0.24(-0.58%)
Dec 08, 2006	41.59	42.22	41.37	41.46	803,686	-0.07(-0.18%)
Dec 07, 2006	42.31	42.54	41.33	41.53	1,053,838	+0.46(+1.12%)
Dec 06, 2006	40.86	41.56	40.80	41.07	907,967	+0.21(+0.50%)
Dec 05, 2006	40.43	40.93	40.27	40.86	850,249	+0.54(+1.33%)
Dec 04, 2006	39.88	40.37	39.59	40.33	421,729	+0.53(+1.33%)

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.