Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.27	46.74	44.43	46.53	1,544,100	+0.70(+1.53%)
Feb 27, 2007	46.27	46.70	45.12	45.83	979,509	-1.43(-3.02%)
Feb 26, 2007	46.83	47.35	46.17	47.26	1,022,418	+0.59(+1.27%)
Feb 23, 2007	47.23	47.23	46.51	46.67	764,905	-0.50(-1.07%)
Feb 22, 2007	45.03	47.17	44.66	47.17	2,163,721	+2.78(+6.27%)
Feb 21, 2007	43.37	44.67	43.34	44.39	922,223	+0.45(+1.02%)
Feb 20, 2007	43.40	45.07	43.40	43.94	1,551,621	+2.63(+6.37%)
Feb 16, 2007	39.89	41.72	38.08	41.31	1,134,195	+0.87(+2.15%)
Feb 15, 2007	41.88	42.68	40.09	40.44	1,912,137	-4.08(-9.16%)
Feb 14, 2007	44.44	45.23	44.20	44.51	440,108	+0.14(+0.31%)
Feb 13, 2007	44.43	45.06	43.93	44.38	365,136	+0.14(+0.32%)
Feb 12, 2007	44.78	45.02	43.54	44.23	455,094	-0.46(-1.04%)
Feb 09, 2007	44.79	45.16	44.39	44.70	668,257	+0.06(+0.12%)
Feb 08, 2007	44.22	44.64	43.92	44.64	371,421	+0.42(+0.96%)
Feb 07, 2007	43.99	44.41	43.64	44.22	292,072	+0.21(+0.47%)
Feb 06, 2007	43.48	44.12	43.46	44.01	342,339	+0.65(+1.49%)
Feb 05, 2007	44.06	44.47	43.29	43.37	390,475	-0.69(-1.58%)
Feb 02, 2007	43.78	44.42	43.69	44.06	701,476	+0.44(+1.01%)
Feb 01, 2007	42.93	43.88	42.93	43.62	474,085	+0.89(+2.09%)
Jan 31, 2007	42.16	43.08	41.97	42.73	450,268	+0.41(+0.96%)
Jan 30, 2007	42.84	42.84	42.14	42.32	303,229	-0.08(-0.19%)
Jan 29, 2007	41.78	42.50	41.78	42.40	348,356	+0.62(+1.49%)
Jan 26, 2007	41.98	42.04	41.32	41.78	336,071	-0.14(-0.34%)
Jan 25, 2007	42.70	42.70	41.52	41.92	456,536	-0.77(-1.81%)
Jan 24, 2007	42.36	42.75	41.73	42.70	285,679	+0.34(+0.79%)
Jan 23, 2007	41.42	43.13	41.36	42.36	346,977	+1.01(+2.43%)
Jan 22, 2007	41.73	41.98	40.92	41.36	357,632	-0.45(-1.09%)
Jan 19, 2007	40.77	41.89	40.69	41.81	276,529	+0.96(+2.34%)
Jan 18, 2007	41.09	41.48	40.61	40.85	292,323	-0.32(-0.78%)
Jan 17, 2007	41.32	41.64	41.01	41.17	478,974	-0.49(-1.17%)
Jan 16, 2007	42.14	42.19	41.36	41.66	270,136	-0.29(-0.68%)
Jan 12, 2007	41.03	42.10	41.03	41.95	521,719	+0.84(+2.04%)
Jan 11, 2007	40.35	41.37	40.19	41.11	554,311	+0.75(+1.86%)
Jan 10, 2007	40.24	40.49	39.84	40.36	299,343	+0.09(+0.22%)
Jan 09, 2007	39.93	40.38	39.50	40.27	666,753	+0.41(+1.04%)
Jan 08, 2007	39.73	40.15	39.11	39.86	816,425	+0.05(+0.12%)
Jan 05, 2007	40.21	40.43	39.72	39.81	656,725	-0.56(-1.38%)
Jan 04, 2007	40.29	40.45	39.73	40.37	844,755	+0.06(+0.14%)
Jan 03, 2007	40.88	41.05	39.89	40.31	922,724	+0.17(+0.42%)
Dec 29, 2006	39.50	40.51	39.37	40.14	981,515	+0.64(+1.62%)
Dec 28, 2006	38.71	39.59	38.70	39.50	381,199	+0.60(+1.54%)
Dec 27, 2006	38.69	39.00	38.49	38.91	324,915	+0.46(+1.20%)
Dec 26, 2006	38.04	38.79	38.04	38.44	215,482	+0.20(+0.52%)
Dec 22, 2006	38.77	38.91	38.08	38.24	282,546	-0.45(-1.15%)
Dec 21, 2006	39.49	39.76	38.60	38.69	368,413	-0.76(-1.92%)
Dec 20, 2006	39.01	39.98	39.01	39.45	257,099	+0.44(+1.12%)
Dec 19, 2006	39.23	39.23	38.33	39.01	578,379	-0.22(-0.57%)
Dec 18, 2006	39.81	39.99	39.10	39.23	323,661	-0.46(-1.17%)
Dec 15, 2006	40.17	40.35	39.62	39.70	442,872	-0.47(-1.17%)
Dec 14, 2006	40.42	40.72	40.13	40.17	418,930	-0.06(-0.14%)
Dec 13, 2006	40.30	41.04	40.10	40.22	251,458	+0.07(+0.18%)
Dec 12, 2006	40.42	40.73	39.72	40.15	375,558	-0.39(-0.96%)
Dec 11, 2006	40.21	40.69	39.99	40.54	294,830	+0.20(+0.49%)
Dec 08, 2006	40.33	41.05	39.73	40.34	360,641	+0.01(+0.02%)
Dec 07, 2006	40.91	41.05	40.25	40.33	448,513	-0.56(-1.37%)
Dec 06, 2006	40.88	41.77	40.61	40.89	322,032	-0.10(-0.23%)
Dec 05, 2006	40.23	41.36	40.13	40.99	462,553	+0.80(+1.99%)
Dec 04, 2006	40.76	40.84	40.09	40.19	835,604	-0.56(-1.37%)

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.