Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.00	46.39	45.78	46.22	1,163,500	+0.22(+0.48%)
Feb 27, 2007	47.71	47.82	45.45	46.00	1,578,400	-1.91(-3.99%)
Feb 26, 2007	48.18	48.20	47.56	47.91	746,107	-0.29(-0.60%)
Feb 23, 2007	47.87	48.25	47.83	48.20	603,800	+0.21(+0.44%)
Feb 22, 2007	48.00	48.10	47.69	47.99	888,000	+0.01(+0.02%)
Feb 21, 2007	47.65	48.03	47.59	47.98	800,600	+0.23(+0.48%)
Feb 20, 2007	46.85	47.90	46.77	47.75	844,500	+0.90(+1.93%)
Feb 16, 2007	46.84	47.20	46.81	46.85	656,200	-0.19(-0.40%)
Feb 15, 2007	47.13	47.28	46.94	47.04	615,500	-0.09(-0.19%)
Feb 14, 2007	47.01	47.40	47.01	47.13	424,888	+0.12(+0.26%)
Feb 13, 2007	46.81	47.03	46.70	47.01	462,211	+0.43(+0.92%)
Feb 12, 2007	46.55	46.93	46.35	46.58	530,002	-0.02(-0.04%)
Feb 09, 2007	47.07	47.36	46.52	46.60	510,500	-0.33(-0.70%)
Feb 08, 2007	47.25	47.44	46.81	46.93	631,000	-0.32(-0.68%)
Feb 07, 2007	47.10	47.30	46.98	47.25	441,300	+0.30(+0.64%)
Feb 06, 2007	47.29	47.30	46.60	46.95	1,175,800	-0.34(-0.72%)
Feb 05, 2007	46.81	47.49	46.81	47.29	979,300	+0.32(+0.68%)
Feb 02, 2007	46.70	47.03	46.59	46.97	760,100	+0.27(+0.58%)
Feb 01, 2007	47.37	47.38	46.56	46.70	953,800	-0.69(-1.46%)
Jan 31, 2007	46.41	47.60	46.25	47.39	1,686,000	+0.98(+2.11%)
Jan 30, 2007	45.76	46.44	45.69	46.41	1,157,400	+0.65(+1.42%)
Jan 29, 2007	45.20	45.81	45.12	45.76	949,200	+0.33(+0.73%)
Jan 26, 2007	45.35	45.95	45.18	45.43	1,274,900	-0.01(-0.02%)
Jan 25, 2007	45.15	45.85	45.15	45.44	1,712,000	+0.62(+1.38%)
Jan 24, 2007	44.50	44.88	44.22	44.82	1,383,000	+0.36(+0.81%)
Jan 23, 2007	44.83	45.13	44.39	44.46	3,525,600	-0.37(-0.83%)
Jan 22, 2007	46.04	46.04	44.30	44.83	1,346,000	+0.48(+1.08%)
Jan 19, 2007	44.47	44.52	43.78	44.35	997,200	-0.03(-0.07%)
Jan 18, 2007	44.92	45.07	44.38	44.38	1,076,600	-0.54(-1.20%)
Jan 17, 2007	44.65	45.10	44.64	44.92	1,326,100	+0.30(+0.67%)
Jan 16, 2007	45.00	45.16	44.39	44.62	1,663,000	+1.12(+2.57%)
Jan 12, 2007	43.79	44.00	43.40	43.50	1,295,600	-0.20(-0.46%)
Jan 11, 2007	43.87	43.97	43.57	43.70	1,177,000	-0.03(-0.07%)
Jan 10, 2007	43.51	43.91	43.51	43.73	916,900	-0.27(-0.61%)
Jan 09, 2007	44.45	44.54	43.85	44.00	2,422,700	+0.21(+0.48%)
Jan 08, 2007	44.00	45.42	43.44	43.79	5,696,600	+1.39(+3.28%)
Jan 05, 2007	42.57	42.72	42.34	42.40	552,000	-0.16(-0.38%)
Jan 04, 2007	42.90	42.90	42.40	42.56	1,026,800	-0.45(-1.05%)
Jan 03, 2007	42.90	43.36	42.39	43.01	2,408,400	+0.25(+0.58%)
Dec 29, 2006	42.58	43.04	42.58	42.76	501,200	+0.09(+0.21%)
Dec 28, 2006	42.75	42.95	42.56	42.67	428,900	-0.18(-0.42%)
Dec 27, 2006	42.39	42.92	42.39	42.85	586,500	+0.47(+1.11%)
Dec 26, 2006	42.21	42.47	42.12	42.38	403,700	+0.17(+0.40%)
Dec 22, 2006	42.36	42.36	42.15	42.21	527,000	-0.07(-0.17%)
Dec 21, 2006	42.21	42.32	42.01	42.28	655,200	+0.06(+0.14%)
Dec 20, 2006	42.06	42.46	42.03	42.22	980,500	+0.16(+0.38%)
Dec 19, 2006	41.53	42.29	41.16	42.06	976,700	+0.42(+1.01%)
Dec 18, 2006	41.35	42.03	41.13	41.64	981,900	+0.39(+0.95%)
Dec 15, 2006	41.28	41.53	41.04	41.25	794,200	+0.05(+0.12%)
Dec 14, 2006	40.73	41.49	40.73	41.20	758,700	+0.52(+1.28%)
Dec 13, 2006	41.09	41.54	40.67	40.68	1,604,100	-0.40(-0.97%)
Dec 12, 2006	42.00	42.25	40.83	41.08	1,718,100	-1.07(-2.54%)
Dec 11, 2006	42.75	42.85	42.04	42.15	847,000	-0.61(-1.43%)
Dec 08, 2006	42.56	43.07	42.41	42.76	704,100	+0.21(+0.49%)
Dec 07, 2006	43.00	43.06	42.42	42.55	1,004,400	-0.49(-1.14%)
Dec 06, 2006	42.96	43.14	42.90	43.04	508,400	-0.06(-0.14%)
Dec 05, 2006	43.20	43.40	42.68	43.10	731,400	+0.06(+0.14%)
Dec 04, 2006	42.74	43.28	42.74	43.04	875,100	+0.47(+1.10%)

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.