Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	48.02	48.50	47.07	47.98	3,088,528	-0.04(-0.08%)
Feb 27, 2007	48.84	49.17	47.78	48.02	3,697,308	-1.29(-2.61%)
Feb 26, 2007	49.35	49.81	49.01	49.31	2,267,698	-0.39(-0.78%)
Feb 23, 2007	49.58	49.85	49.29	49.69	1,969,361	-0.20(-0.40%)
Feb 22, 2007	50.15	50.31	49.71	49.89	1,547,933	-0.38(-0.76%)
Feb 21, 2007	50.35	50.56	50.12	50.27	1,357,886	-0.08(-0.16%)
Feb 20, 2007	50.17	50.41	50.02	50.35	1,919,041	+0.27(+0.53%)
Feb 16, 2007	50.07	50.11	49.92	50.09	3,621,978	+0.03(+0.07%)
Feb 15, 2007	49.77	50.08	49.65	50.05	3,915,510	+0.32(+0.64%)
Feb 14, 2007	49.81	50.05	49.31	49.73	3,565,837	-0.08(-0.16%)
Feb 13, 2007	49.69	50.07	49.65	49.81	2,210,682	+0.13(+0.27%)
Feb 12, 2007	49.42	49.85	49.41	49.68	3,197,221	+0.27(+0.54%)
Feb 09, 2007	49.55	49.71	49.19	49.41	2,373,268	-0.26(-0.52%)
Feb 08, 2007	49.17	49.78	49.04	49.67	2,912,858	+0.51(+1.03%)
Feb 07, 2007	48.99	49.29	48.92	49.16	1,894,031	+0.25(+0.52%)
Feb 06, 2007	48.74	49.04	48.51	48.91	2,163,751	+0.17(+0.34%)
Feb 05, 2007	48.06	48.77	47.88	48.74	2,214,970	+0.38(+0.79%)
Feb 02, 2007	47.86	48.59	47.74	48.36	2,762,497	+0.75(+1.58%)
Feb 01, 2007	47.34	47.62	47.30	47.61	2,894,886	+0.24(+0.51%)
Jan 31, 2007	47.11	47.51	47.11	47.37	1,603,344	-0.02(-0.04%)
Jan 30, 2007	47.37	47.58	47.19	47.39	1,743,821	+0.15(+0.32%)
Jan 29, 2007	47.34	47.46	47.03	47.24	2,304,527	+0.17(+0.35%)
Jan 26, 2007	47.62	47.70	46.97	47.07	1,962,622	-0.54(-1.14%)
Jan 25, 2007	46.92	47.94	46.92	47.61	1,803,875	-0.33(-0.70%)
Jan 24, 2007	47.71	48.02	47.48	47.94	2,869,577	+0.14(+0.29%)
Jan 23, 2007	46.91	47.96	46.85	47.80	3,178,384	+1.01(+2.15%)
Jan 22, 2007	46.51	46.89	46.11	46.79	3,028,923	-0.14(-0.30%)
Jan 19, 2007	46.85	47.03	46.73	46.93	2,250,913	+0.25(+0.53%)
Jan 18, 2007	46.55	46.91	46.51	46.69	1,929,525	+0.13(+0.29%)
Jan 17, 2007	46.65	46.65	46.21	46.55	1,736,033	-0.05(-0.10%)
Jan 16, 2007	46.33	46.61	46.27	46.60	1,339,315	+0.14(+0.30%)
Jan 12, 2007	46.02	46.57	45.93	46.46	1,812,112	+0.25(+0.55%)
Jan 11, 2007	45.81	46.31	45.71	46.21	1,526,068	+0.36(+0.79%)
Jan 10, 2007	45.57	45.88	45.30	45.85	1,544,338	+0.38(+0.84%)
Jan 09, 2007	45.33	45.65	44.98	45.47	1,764,338	+0.28(+0.62%)
Jan 08, 2007	44.76	45.28	44.60	45.19	1,919,491	+0.26(+0.58%)
Jan 05, 2007	44.22	45.11	44.22	44.92	2,227,999	+0.22(+0.49%)
Jan 04, 2007	45.33	45.52	44.66	44.70	2,873,920	-0.79(-1.73%)
Jan 03, 2007	45.14	45.87	45.11	45.49	1,847,605	+0.29(+0.64%)
Dec 29, 2006	45.51	45.61	45.13	45.21	1,062,107	-0.43(-0.95%)
Dec 28, 2006	45.45	45.67	45.41	45.64	715,709	+0.03(+0.06%)
Dec 27, 2006	45.62	45.67	45.43	45.61	887,635	+0.16(+0.35%)
Dec 26, 2006	45.33	45.49	45.11	45.45	605,335	+0.27(+0.61%)
Dec 22, 2006	45.63	45.63	45.04	45.18	1,165,592	-0.45(-0.98%)
Dec 21, 2006	45.74	45.92	45.38	45.63	1,898,075	+0.06(+0.13%)
Dec 20, 2006	44.74	45.69	44.74	45.57	2,178,278	+0.64(+1.43%)
Dec 19, 2006	44.60	45.06	44.60	44.92	1,712,820	+0.33(+0.73%)
Dec 18, 2006	44.91	45.04	44.53	44.60	1,459,574	-0.32(-0.71%)
Dec 15, 2006	44.19	45.07	44.19	44.92	2,584,431	+0.75(+1.69%)
Dec 14, 2006	44.21	44.58	44.16	44.17	2,695,554	-0.03(-0.06%)
Dec 13, 2006	44.52	44.67	44.10	44.20	2,752,463	-0.26(-0.59%)
Dec 12, 2006	45.00	45.14	44.40	44.46	2,490,081	-0.65(-1.44%)
Dec 11, 2006	44.42	45.25	44.41	45.11	1,270,575	+0.45(+1.02%)
Dec 08, 2006	45.07	45.22	44.58	44.65	1,143,427	-0.45(-1.01%)
Dec 07, 2006	45.14	45.33	44.96	45.11	1,805,073	-0.01(-0.03%)
Dec 06, 2006	45.53	45.64	45.02	45.12	1,501,207	-0.41(-0.91%)
Dec 05, 2006	45.43	45.70	45.32	45.53	1,259,193	+0.11(+0.24%)
Dec 04, 2006	45.05	45.57	45.02	45.43	1,574,590	+0.54(+1.20%)

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.