Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.03	46.20	45.34	45.84	232,200	+1.56(+3.52%)
Feb 27, 2007	47.25	47.25	44.28	44.28	613,200	-3.29(-6.92%)
Feb 26, 2007	47.84	47.87	47.39	47.57	61,670	-0.55(-1.14%)
Feb 23, 2007	48.69	48.69	48.05	48.12	104,100	-0.54(-1.11%)
Feb 22, 2007	49.20	49.29	48.31	48.66	89,600	-1.17(-2.35%)
Feb 21, 2007	49.53	50.00	49.52	49.83	105,800	+0.28(+0.57%)
Feb 20, 2007	49.50	49.99	49.41	49.55	134,500	+0.12(+0.24%)
Feb 16, 2007	49.61	50.00	49.22	49.43	262,200	+2.03(+4.28%)
Feb 15, 2007	47.35	47.57	47.10	47.40	177,000	+1.07(+2.31%)
Feb 14, 2007	43.59	46.33	43.59	46.33	99,854	+0.85(+1.87%)
Feb 13, 2007	45.00	45.48	44.68	45.48	99,393	+0.05(+0.11%)
Feb 12, 2007	45.77	45.80	45.19	45.43	69,400	-0.11(-0.24%)
Feb 09, 2007	46.35	46.36	45.54	45.54	169,900	-1.13(-2.42%)
Feb 08, 2007	46.37	46.81	46.23	46.67	111,000	+0.46(+1.00%)
Feb 07, 2007	46.53	46.53	46.21	46.21	95,700	-0.37(-0.79%)
Feb 06, 2007	46.49	46.77	46.27	46.58	145,050	-0.31(-0.66%)
Feb 05, 2007	47.10	47.22	46.60	46.89	164,800	-0.82(-1.72%)
Feb 02, 2007	48.01	48.16	47.67	47.71	189,600	-0.64(-1.32%)
Feb 01, 2007	49.45	49.46	48.01	48.35	155,700	-0.10(-0.21%)
Jan 31, 2007	48.14	48.82	47.80	48.45	132,900	-0.69(-1.40%)
Jan 30, 2007	48.85	49.29	48.74	49.14	202,200	+0.78(+1.61%)
Jan 29, 2007	48.50	49.30	48.25	48.36	178,500	-0.56(-1.14%)
Jan 26, 2007	48.83	49.00	48.16	48.92	198,200	-0.29(-0.59%)
Jan 25, 2007	50.48	50.59	49.08	49.21	218,800	-1.91(-3.74%)
Jan 24, 2007	50.60	51.19	50.43	51.12	196,100	-0.22(-0.43%)
Jan 23, 2007	51.11	51.42	50.58	51.34	140,900	-0.53(-1.02%)
Jan 22, 2007	51.87	52.11	51.33	51.87	200,000	+1.37(+2.71%)
Jan 19, 2007	50.00	50.52	49.81	50.50	127,300	+1.38(+2.81%)
Jan 18, 2007	50.39	50.39	48.97	49.12	140,000	-0.68(-1.37%)
Jan 17, 2007	49.50	49.90	48.95	49.80	250,000	-1.15(-2.26%)
Jan 16, 2007	50.00	51.00	50.00	50.95	251,700	+2.10(+4.30%)
Jan 12, 2007	48.89	49.25	48.50	48.85	414,100	-0.04(-0.08%)
Jan 11, 2007	48.10	49.23	48.00	48.89	176,300	+0.56(+1.16%)
Jan 10, 2007	48.65	48.79	47.75	48.33	355,700	-0.52(-1.06%)
Jan 09, 2007	50.30	50.40	48.60	48.85	417,800	-2.35(-4.59%)
Jan 08, 2007	50.85	51.20	50.13	51.20	325,800	+1.89(+3.83%)
Jan 05, 2007	50.95	51.00	49.08	49.31	294,000	-3.27(-6.22%)
Jan 04, 2007	52.40	52.86	51.45	52.58	524,700	-3.67(-6.52%)
Jan 03, 2007	56.00	56.64	55.00	56.25	338,900	+1.85(+3.40%)
Dec 29, 2006	53.72	54.75	52.98	54.40	376,000	+2.95(+5.73%)
Dec 28, 2006	52.00	52.04	51.00	51.45	230,000	-0.05(-0.10%)
Dec 27, 2006	49.60	51.50	49.56	51.50	299,300	+2.42(+4.93%)
Dec 26, 2006	47.70	49.08	47.60	49.08	190,900	+1.65(+3.48%)
Dec 22, 2006	47.40	47.50	47.30	47.43	33,800	+0.12(+0.25%)
Dec 21, 2006	47.66	47.69	47.01	47.31	67,200	-0.44(-0.92%)
Dec 20, 2006	47.70	48.00	47.61	47.75	124,200	+0.62(+1.32%)
Dec 19, 2006	46.58	47.13	46.31	47.13	99,300	-0.21(-0.44%)
Dec 18, 2006	47.20	47.84	47.12	47.34	107,000	-0.06(-0.13%)
Dec 15, 2006	47.10	47.90	46.48	47.40	288,900	-0.28(-0.59%)
Dec 14, 2006	47.36	47.80	47.36	47.68	371,500	+0.36(+0.76%)
Dec 13, 2006	47.28	47.48	46.95	47.32	198,900	-1.09(-2.25%)
Dec 12, 2006	48.66	48.85	48.35	48.41	142,400	-0.76(-1.55%)
Dec 11, 2006	49.00	49.50	48.40	49.17	253,800	+2.17(+4.62%)
Dec 08, 2006	47.60	47.73	46.71	47.00	268,800	-1.40(-2.89%)
Dec 07, 2006	48.90	49.25	48.21	48.40	153,200	-1.30(-2.62%)
Dec 06, 2006	50.00	50.27	49.60	49.70	207,100	-2.06(-3.98%)
Dec 05, 2006	51.24	52.50	50.97	51.76	238,800	+6.19(+13.58%)
Dec 04, 2006	44.65	45.57	44.65	45.57	93,600	+0.24(+0.53%)

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.