Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.62	46.05	44.88	45.75	1,073,190	+0.22(+0.49%)
Feb 27, 2007	46.72	46.74	44.42	45.53	995,914	-1.96(-4.13%)
Feb 26, 2007	48.13	48.85	47.08	47.49	941,776	-0.85(-1.76%)
Feb 23, 2007	47.76	48.34	47.45	48.34	1,057,711	+1.13(+2.38%)
Feb 22, 2007	48.11	48.13	46.97	47.22	616,451	-0.88(-1.83%)
Feb 21, 2007	47.67	48.17	47.15	48.10	707,564	+0.32(+0.66%)
Feb 20, 2007	47.83	47.84	46.71	47.78	727,147	-0.17(-0.36%)
Feb 16, 2007	47.93	49.12	47.82	47.95	1,834,109	-0.15(-0.32%)
Feb 15, 2007	46.93	48.24	46.54	48.11	2,024,896	+1.18(+2.51%)
Feb 14, 2007	45.68	46.93	45.60	46.93	1,575,356	+1.25(+2.74%)
Feb 13, 2007	45.33	45.71	45.15	45.68	819,300	+0.31(+0.68%)
Feb 12, 2007	45.04	45.39	44.78	45.37	735,726	+0.32(+0.72%)
Feb 09, 2007	45.69	45.93	44.80	45.04	671,330	-0.51(-1.12%)
Feb 08, 2007	45.85	45.85	45.39	45.56	584,907	-0.38(-0.82%)
Feb 07, 2007	45.84	45.95	45.42	45.93	753,648	+0.39(+0.86%)
Feb 06, 2007	44.77	45.78	44.69	45.54	1,420,640	+0.20(+0.43%)
Feb 05, 2007	45.20	45.67	44.91	45.34	1,472,939	+0.01(+0.02%)
Feb 02, 2007	44.87	45.53	43.32	45.33	2,128,674	-0.32(-0.69%)
Feb 01, 2007	44.98	46.47	44.86	45.65	1,301,853	+0.62(+1.38%)
Jan 31, 2007	44.56	45.05	44.20	45.03	821,661	+0.32(+0.72%)
Jan 30, 2007	44.32	44.76	44.23	44.70	686,691	+0.32(+0.73%)
Jan 29, 2007	43.71	44.51	43.71	44.38	789,296	+0.67(+1.54%)
Jan 26, 2007	43.36	43.76	42.94	43.71	594,992	+0.35(+0.81%)
Jan 25, 2007	43.26	43.41	42.87	43.36	627,239	-0.01(-0.02%)
Jan 24, 2007	43.19	43.38	43.17	43.36	344,753	+0.30(+0.69%)
Jan 23, 2007	42.43	43.30	42.37	43.07	431,058	+0.71(+1.67%)
Jan 22, 2007	43.28	43.28	42.18	42.36	351,202	-0.90(-2.09%)
Jan 19, 2007	42.92	43.35	42.79	43.26	441,494	+0.34(+0.79%)
Jan 18, 2007	42.84	43.22	42.60	42.92	526,979	+0.31(+0.72%)
Jan 17, 2007	42.31	42.78	42.26	42.61	481,716	+0.09(+0.22%)
Jan 16, 2007	42.63	42.89	42.29	42.52	599,565	+0.09(+0.22%)
Jan 12, 2007	42.04	42.68	41.90	42.43	874,898	+0.38(+0.91%)
Jan 11, 2007	40.91	42.08	40.83	42.04	917,699	+1.22(+2.99%)
Jan 10, 2007	40.30	40.91	40.18	40.82	727,147	+0.40(+0.99%)
Jan 09, 2007	40.24	40.58	40.16	40.42	696,659	+0.25(+0.62%)
Jan 08, 2007	40.45	40.76	40.01	40.17	769,127	-0.13(-0.32%)
Jan 05, 2007	41.05	41.05	40.27	40.30	648,581	-0.79(-1.93%)
Jan 04, 2007	41.47	41.77	40.89	41.10	637,324	-0.38(-0.90%)
Jan 03, 2007	41.70	42.50	40.70	41.47	1,186,701	+0.18(+0.43%)
Dec 29, 2006	41.18	41.45	41.12	41.29	570,366	+0.14(+0.33%)
Dec 28, 2006	41.58	41.66	41.11	41.16	577,520	-0.42(-1.00%)
Dec 27, 2006	40.93	41.61	40.92	41.57	1,125,841	+0.78(+1.90%)
Dec 26, 2006	40.81	40.93	40.65	40.80	352,609	-0.02(-0.04%)
Dec 22, 2006	40.78	41.02	40.52	40.81	1,121,854	+0.16(+0.40%)
Dec 21, 2006	41.15	41.20	40.31	40.65	772,528	-0.40(-0.98%)
Dec 20, 2006	40.85	41.35	40.72	41.05	812,163	+0.17(+0.42%)
Dec 19, 2006	41.16	41.17	40.35	40.88	750,013	-0.35(-0.85%)
Dec 18, 2006	41.33	41.51	41.13	41.23	559,344	+0.11(+0.27%)
Dec 15, 2006	41.79	41.79	41.12	41.12	823,537	-0.46(-1.11%)
Dec 14, 2006	41.74	42.04	41.46	41.58	647,877	-0.02(-0.04%)
Dec 13, 2006	41.80	42.20	41.38	41.60	574,119	-0.08(-0.18%)
Dec 12, 2006	42.50	42.68	41.45	41.68	915,120	-0.95(-2.22%)
Dec 11, 2006	43.14	43.15	42.37	42.62	727,147	-0.25(-0.58%)
Dec 08, 2006	43.01	43.65	42.78	42.87	777,218	-0.08(-0.18%)
Dec 07, 2006	43.75	43.99	42.73	42.95	1,019,132	+0.48(+1.12%)
Dec 06, 2006	42.26	42.97	42.19	42.47	878,064	+0.21(+0.50%)
Dec 05, 2006	41.80	42.32	41.64	42.26	822,247	+0.55(+1.33%)
Dec 04, 2006	41.24	41.74	40.94	41.70	407,840	+0.55(+1.33%)

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.