Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	47.02	47.59	46.67	47.37	739,400	+0.26(+0.55%)
Feb 27, 2007	47.10	47.48	46.41	47.11	748,100	-0.58(-1.22%)
Feb 26, 2007	47.82	47.82	47.18	47.69	301,533	-0.13(-0.27%)
Feb 23, 2007	47.84	47.95	47.50	47.82	467,700	+0.02(+0.04%)
Feb 22, 2007	47.95	48.02	47.50	47.80	241,500	-0.23(-0.48%)
Feb 21, 2007	48.25	48.36	47.86	48.03	388,600	-0.19(-0.39%)
Feb 20, 2007	47.66	48.42	47.66	48.22	330,400	+0.44(+0.92%)
Feb 16, 2007	47.81	47.86	47.53	47.78	273,000	-0.03(-0.06%)
Feb 15, 2007	47.17	47.99	47.17	47.81	473,300	+0.54(+1.14%)
Feb 14, 2007	47.06	47.42	46.95	47.27	348,409	+0.21(+0.45%)
Feb 13, 2007	47.00	47.25	46.71	47.06	220,090	+0.09(+0.19%)
Feb 12, 2007	46.49	47.04	46.29	46.97	367,345	+0.40(+0.86%)
Feb 09, 2007	46.67	46.85	46.41	46.57	348,300	-0.11(-0.24%)
Feb 08, 2007	46.27	46.68	45.95	46.68	382,700	+0.28(+0.60%)
Feb 07, 2007	46.25	46.70	46.21	46.40	283,400	+0.11(+0.24%)
Feb 06, 2007	46.05	46.39	46.02	46.29	311,300	+0.24(+0.52%)
Feb 05, 2007	45.80	46.28	45.35	46.05	386,500	+0.13(+0.28%)
Feb 02, 2007	46.09	46.39	45.53	45.92	327,200	-0.17(-0.37%)
Feb 01, 2007	46.49	46.49	46.00	46.09	403,800	-0.26(-0.56%)
Jan 31, 2007	45.50	46.37	45.15	46.35	646,000	+0.85(+1.87%)
Jan 30, 2007	43.00	45.64	42.50	45.50	1,196,000	+0.85(+1.90%)
Jan 29, 2007	44.39	44.92	44.21	44.65	284,900	+0.17(+0.38%)
Jan 26, 2007	44.38	44.58	43.92	44.48	345,500	+0.13(+0.29%)
Jan 25, 2007	45.00	45.01	44.22	44.35	329,200	-0.81(-1.79%)
Jan 24, 2007	44.95	45.65	44.92	45.16	284,900	+0.37(+0.83%)
Jan 23, 2007	44.69	45.06	44.58	44.79	278,600	+0.05(+0.11%)
Jan 22, 2007	45.25	45.25	44.54	44.74	372,000	-0.43(-0.95%)
Jan 19, 2007	45.80	45.80	44.93	45.17	328,200	-0.60(-1.31%)
Jan 18, 2007	45.10	46.00	45.10	45.77	295,500	-0.21(-0.46%)
Jan 17, 2007	46.36	46.56	45.87	45.98	191,200	-0.56(-1.20%)
Jan 16, 2007	46.49	46.67	46.27	46.54	265,600	+0.11(+0.24%)
Jan 12, 2007	46.88	46.94	46.28	46.43	165,500	-0.27(-0.58%)
Jan 11, 2007	46.27	46.77	46.27	46.70	287,400	+0.43(+0.93%)
Jan 10, 2007	46.47	46.50	46.14	46.27	234,800	-0.36(-0.77%)
Jan 09, 2007	46.39	46.68	46.11	46.63	222,600	+0.24(+0.52%)
Jan 08, 2007	45.97	46.52	45.63	46.39	229,200	+0.39(+0.85%)
Jan 05, 2007	46.08	46.24	45.67	46.00	280,600	-0.26(-0.56%)
Jan 04, 2007	46.66	46.74	46.02	46.26	380,800	-0.41(-0.88%)
Jan 03, 2007	46.60	47.00	46.30	46.67	679,000	+0.07(+0.15%)
Dec 29, 2006	46.56	46.84	46.42	46.60	402,900	-0.01(-0.02%)
Dec 28, 2006	46.45	46.64	46.29	46.61	198,100	+0.06(+0.13%)
Dec 27, 2006	45.74	46.59	45.68	46.55	287,100	+0.96(+2.11%)
Dec 26, 2006	45.40	45.84	45.40	45.59	218,000	+0.14(+0.31%)
Dec 22, 2006	45.62	45.79	45.33	45.45	265,200	-0.19(-0.42%)
Dec 21, 2006	45.26	45.71	45.20	45.64	384,600	+0.51(+1.13%)
Dec 20, 2006	44.96	45.27	44.85	45.13	154,400	+0.12(+0.27%)
Dec 19, 2006	45.07	45.24	44.57	45.01	333,000	-0.26(-0.57%)
Dec 18, 2006	45.33	45.70	45.13	45.27	387,200	+0.09(+0.20%)
Dec 15, 2006	45.45	45.53	45.02	45.18	418,800	-0.12(-0.26%)
Dec 14, 2006	45.53	45.56	45.25	45.30	390,900	-0.24(-0.53%)
Dec 13, 2006	45.80	46.14	45.41	45.54	370,900	-0.04(-0.09%)
Dec 12, 2006	46.10	46.26	45.28	45.58	531,600	-0.63(-1.36%)
Dec 11, 2006	46.12	46.42	46.05	46.21	250,900	-0.04(-0.09%)
Dec 08, 2006	45.84	46.40	45.79	46.25	496,100	+0.42(+0.92%)
Dec 07, 2006	46.34	46.46	45.83	45.83	358,900	-0.53(-1.14%)
Dec 06, 2006	46.21	46.47	46.04	46.36	327,900	-0.03(-0.06%)
Dec 05, 2006	46.09	46.50	45.87	46.39	684,600	+0.30(+0.65%)
Dec 04, 2006	45.77	46.40	45.77	46.09	492,800	+0.22(+0.48%)

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.