Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.45	43.69	43.10	43.39	6,035,418	-0.12(-0.27%)
Feb 27, 2007	44.01	44.23	43.15	43.51	4,505,784	-0.84(-1.90%)
Feb 26, 2007	44.45	44.59	44.29	44.35	2,534,629	+0.12(+0.26%)
Feb 23, 2007	44.48	44.68	44.06	44.24	4,236,900	-0.53(-1.18%)
Feb 22, 2007	44.59	45.04	44.54	44.76	2,572,200	+0.13(+0.29%)
Feb 21, 2007	44.68	44.86	44.58	44.63	4,141,176	-0.27(-0.59%)
Feb 20, 2007	44.86	44.92	44.60	44.90	2,552,529	+0.01(+0.03%)
Feb 16, 2007	44.95	45.07	44.66	44.89	3,672,811	-0.06(-0.14%)
Feb 15, 2007	44.55	45.04	44.55	44.95	4,702,356	+0.28(+0.63%)
Feb 14, 2007	44.32	44.86	44.23	44.67	4,916,954	+0.49(+1.11%)
Feb 13, 2007	43.97	44.32	43.96	44.18	4,911,632	+0.22(+0.49%)
Feb 12, 2007	44.21	44.32	43.95	43.96	3,260,241	-0.13(-0.29%)
Feb 09, 2007	44.54	44.55	43.83	44.09	3,512,395	-0.32(-0.73%)
Feb 08, 2007	44.40	44.58	44.27	44.42	3,826,439	-0.01(-0.02%)
Feb 07, 2007	44.51	44.68	44.42	44.42	3,084,480	-0.09(-0.21%)
Feb 06, 2007	44.32	44.68	44.24	44.52	3,972,310	+0.35(+0.80%)
Feb 05, 2007	44.01	44.19	43.82	44.16	4,589,871	-0.01(-0.02%)
Feb 02, 2007	44.00	44.19	43.71	44.17	4,495,117	+0.14(+0.31%)
Feb 01, 2007	43.49	44.22	42.97	44.03	7,904,032	+0.61(+1.40%)
Jan 31, 2007	44.44	44.71	43.35	43.43	17,062,580	-2.77(-6.00%)
Jan 30, 2007	45.91	46.29	45.91	46.20	4,222,077	+0.34(+0.74%)
Jan 29, 2007	45.95	46.26	45.67	45.86	3,197,242	+0.04(+0.09%)
Jan 26, 2007	45.73	45.93	45.40	45.82	3,431,078	+0.25(+0.55%)
Jan 25, 2007	45.90	46.14	45.43	45.56	3,627,512	-0.43(-0.93%)
Jan 24, 2007	45.69	46.16	45.67	45.99	3,308,342	+0.25(+0.55%)
Jan 23, 2007	45.48	46.02	45.36	45.74	4,004,033	+0.22(+0.48%)
Jan 22, 2007	45.86	46.04	45.27	45.52	6,731,802	-0.48(-1.05%)
Jan 19, 2007	46.21	46.32	45.73	46.00	5,415,779	-0.39(-0.84%)
Jan 18, 2007	46.67	46.78	46.32	46.39	3,892,102	-0.17(-0.36%)
Jan 17, 2007	46.59	46.78	46.45	46.56	2,952,877	+0.04(+0.08%)
Jan 16, 2007	46.86	46.91	46.49	46.52	2,983,631	-0.11(-0.23%)
Jan 12, 2007	46.06	46.91	46.00	46.63	4,864,573	+0.35(+0.76%)
Jan 11, 2007	46.89	46.92	46.01	46.28	6,611,974	-0.47(-1.00%)
Jan 10, 2007	46.71	46.85	46.58	46.75	2,254,416	-0.12(-0.26%)
Jan 09, 2007	47.15	47.38	46.70	46.87	3,347,269	-0.25(-0.52%)
Jan 08, 2007	46.49	47.19	46.20	47.12	3,853,175	+0.06(+0.14%)
Jan 05, 2007	47.13	47.21	46.86	47.05	3,072,289	-0.13(-0.28%)
Jan 04, 2007	47.17	47.24	46.86	47.18	3,165,519	+0.06(+0.12%)
Jan 03, 2007	47.02	47.54	46.92	47.12	3,733,487	+0.12(+0.26%)
Dec 29, 2006	47.46	47.54	46.85	47.00	2,153,290	-0.58(-1.23%)
Dec 28, 2006	47.48	47.74	47.36	47.59	1,331,537	+0.00(+0.00%)
Dec 27, 2006	47.56	47.68	47.52	47.59	1,790,621	+0.17(+0.35%)
Dec 26, 2006	47.10	47.47	46.99	47.42	1,156,714	+0.23(+0.49%)
Dec 22, 2006	47.14	47.25	46.85	47.19	1,541,131	+0.05(+0.11%)
Dec 21, 2006	47.56	47.64	46.96	47.14	2,833,466	-0.40(-0.85%)
Dec 20, 2006	47.47	47.69	47.43	47.54	2,154,814	+0.07(+0.15%)
Dec 19, 2006	47.12	47.55	47.08	47.47	2,039,558	+0.17(+0.37%)
Dec 18, 2006	47.01	47.44	47.01	47.30	2,306,641	+0.22(+0.48%)
Dec 15, 2006	46.80	47.25	46.76	47.07	4,416,295	+0.24(+0.51%)
Dec 14, 2006	46.68	46.92	46.47	46.84	1,840,353	+0.25(+0.54%)
Dec 13, 2006	46.91	46.91	46.52	46.58	1,948,544	-0.30(-0.65%)
Dec 12, 2006	46.50	46.91	46.47	46.89	3,533,728	+0.54(+1.17%)
Dec 11, 2006	46.03	46.42	46.03	46.34	2,693,690	+0.27(+0.60%)
Dec 08, 2006	46.05	46.32	45.82	46.07	1,792,284	+0.12(+0.25%)
Dec 07, 2006	46.35	46.49	45.84	45.95	3,371,511	-0.40(-0.86%)
Dec 06, 2006	46.31	46.56	46.19	46.35	1,976,250	+0.15(+0.33%)
Dec 05, 2006	45.91	46.30	45.84	46.20	2,305,948	+0.27(+0.58%)
Dec 04, 2006	45.84	46.01	45.74	45.93	2,494,486	+0.25(+0.54%)

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.