Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	49.26	50.26	49.06	49.38	3,816,959	-0.22(-0.43%)
Feb 27, 2007	50.24	52.04	49.16	49.59	7,321,783	-1.29(-2.54%)
Feb 26, 2007	52.38	52.69	50.58	50.89	3,895,529	-1.20(-2.31%)
Feb 23, 2007	51.79	52.25	51.24	52.09	3,092,840	+0.15(+0.28%)
Feb 22, 2007	51.75	52.07	51.35	51.94	3,337,737	+0.48(+0.93%)
Feb 21, 2007	51.71	51.81	50.34	51.46	4,852,174	+0.73(+1.45%)
Feb 20, 2007	50.15	51.20	49.52	50.73	5,334,927	+1.75(+3.58%)
Feb 16, 2007	48.85	49.44	48.82	48.98	2,510,862	-0.10(-0.20%)
Feb 15, 2007	49.23	49.36	48.67	49.07	2,109,793	-0.36(-0.73%)
Feb 14, 2007	48.97	50.09	48.67	49.44	3,280,737	+0.55(+1.12%)
Feb 13, 2007	48.52	48.97	48.31	48.89	1,851,820	+0.21(+0.42%)
Feb 12, 2007	48.70	49.17	48.35	48.68	2,263,794	+0.23(+0.46%)
Feb 09, 2007	49.21	49.21	48.44	48.46	2,881,261	-0.54(-1.10%)
Feb 08, 2007	49.21	49.54	48.67	49.00	2,415,113	-0.08(-0.16%)
Feb 07, 2007	49.21	49.76	48.48	49.07	3,181,505	+0.00(+0.00%)
Feb 06, 2007	48.93	49.17	48.12	49.07	3,892,226	+0.07(+0.14%)
Feb 05, 2007	49.37	49.49	48.58	49.01	4,896,070	-1.07(-2.13%)
Feb 02, 2007	52.94	53.27	49.80	50.07	14,451,323	+0.58(+1.17%)
Feb 01, 2007	49.77	50.05	49.21	49.49	7,219,192	+0.53(+1.08%)
Jan 31, 2007	48.38	49.13	47.68	48.97	3,438,393	+0.68(+1.40%)
Jan 30, 2007	48.62	48.75	47.82	48.29	3,354,323	+0.36(+0.76%)
Jan 29, 2007	47.30	48.55	47.21	47.93	3,299,313	+0.71(+1.49%)
Jan 26, 2007	48.13	48.26	46.97	47.22	5,118,490	-0.63(-1.31%)
Jan 25, 2007	48.50	49.03	47.62	47.85	4,215,984	-1.45(-2.94%)
Jan 24, 2007	48.82	49.73	48.77	49.30	3,177,406	+0.57(+1.17%)
Jan 23, 2007	48.27	49.47	47.66	48.73	2,911,065	+0.28(+0.59%)
Jan 22, 2007	49.45	49.46	47.72	48.45	5,079,973	-0.85(-1.73%)
Jan 19, 2007	49.39	50.34	48.78	49.30	4,868,637	+0.24(+0.48%)
Jan 18, 2007	49.45	49.75	49.01	49.06	6,908,945	+0.61(+1.25%)
Jan 17, 2007	49.44	49.63	48.13	48.46	8,895,231	-1.46(-2.92%)
Jan 16, 2007	50.84	51.19	49.80	49.92	3,602,266	-0.77(-1.53%)
Jan 12, 2007	51.27	51.33	50.22	50.69	5,704,459	-0.70(-1.35%)
Jan 11, 2007	53.30	53.30	51.12	51.38	3,848,570	-1.19(-2.25%)
Jan 10, 2007	51.53	52.77	51.22	52.57	2,473,905	+0.96(+1.86%)
Jan 09, 2007	51.94	52.60	51.30	51.61	2,191,625	-0.18(-0.34%)
Jan 08, 2007	52.10	52.11	50.93	51.79	2,750,434	-0.19(-0.36%)
Jan 05, 2007	52.20	52.52	51.27	51.97	5,929,556	-0.59(-1.12%)
Jan 04, 2007	50.58	52.86	50.44	52.56	7,989,304	+2.57(+5.13%)
Jan 03, 2007	49.61	51.61	48.66	49.99	8,379,903	+0.68(+1.37%)
Dec 29, 2006	49.46	50.34	49.17	49.32	2,701,384	-0.30(-0.61%)
Dec 28, 2006	49.61	50.15	49.42	49.62	2,236,838	-0.16(-0.31%)
Dec 27, 2006	50.53	50.69	49.61	49.78	2,507,195	-0.28(-0.57%)
Dec 26, 2006	49.99	50.30	49.87	50.06	1,569,741	+0.06(+0.12%)
Dec 22, 2006	50.59	51.10	49.98	50.00	1,987,684	-0.72(-1.43%)
Dec 21, 2006	50.39	51.22	50.25	50.73	4,249,221	+0.41(+0.82%)
Dec 20, 2006	51.71	51.88	50.27	50.32	5,272,461	-1.25(-2.43%)
Dec 19, 2006	51.15	51.92	51.09	51.57	2,652,006	-0.15(-0.28%)
Dec 18, 2006	52.84	52.88	51.15	51.72	3,723,264	-1.02(-1.93%)
Dec 15, 2006	52.74	53.35	52.29	52.74	4,886,525	+0.37(+0.71%)
Dec 14, 2006	51.42	52.59	51.35	52.36	6,307,886	+0.83(+1.62%)
Dec 13, 2006	50.92	52.28	50.90	51.53	6,329,092	+0.81(+1.60%)
Dec 12, 2006	51.42	51.42	50.39	50.72	4,452,753	-0.45(-0.88%)
Dec 11, 2006	51.61	51.94	50.80	51.17	4,321,406	-0.73(-1.42%)
Dec 08, 2006	52.30	52.83	51.71	51.90	4,583,310	-0.93(-1.76%)
Dec 07, 2006	53.22	53.86	52.46	52.83	3,814,053	-0.17(-0.31%)
Dec 06, 2006	54.11	54.11	52.67	53.00	4,361,657	-1.20(-2.22%)
Dec 05, 2006	55.39	55.50	53.29	54.21	6,568,562	-0.84(-1.53%)
Dec 04, 2006	54.09	55.51	54.09	55.05	3,379,022	+0.96(+1.77%)

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.