Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.42	45.46	43.90	45.36	658,832	+0.84(+1.89%)
Feb 27, 2007	45.46	45.70	44.35	44.51	642,998	-1.54(-3.33%)
Feb 26, 2007	46.76	46.82	45.96	46.05	297,749	-0.57(-1.22%)
Feb 23, 2007	46.74	46.74	46.21	46.62	386,174	-0.10(-0.21%)
Feb 22, 2007	47.10	47.40	46.47	46.71	274,804	-0.42(-0.90%)
Feb 21, 2007	46.56	47.31	46.53	47.14	577,249	+0.51(+1.10%)
Feb 20, 2007	46.03	46.68	45.72	46.62	237,904	+0.62(+1.34%)
Feb 16, 2007	45.54	46.39	45.52	46.00	566,112	+0.41(+0.90%)
Feb 15, 2007	44.72	45.71	44.54	45.59	335,454	+0.81(+1.81%)
Feb 14, 2007	44.42	45.18	44.40	44.78	334,305	+0.45(+1.03%)
Feb 13, 2007	43.82	44.42	43.63	44.33	406,676	+0.33(+0.75%)
Feb 12, 2007	44.14	44.43	43.93	44.00	257,682	-0.19(-0.42%)
Feb 09, 2007	44.63	44.74	44.08	44.19	216,971	-0.45(-1.00%)
Feb 08, 2007	44.56	44.83	44.47	44.63	241,661	-0.19(-0.43%)
Feb 07, 2007	44.27	44.97	44.16	44.83	367,255	+0.51(+1.14%)
Feb 06, 2007	44.01	44.37	43.93	44.32	237,635	+0.25(+0.58%)
Feb 05, 2007	44.06	44.45	43.97	44.07	225,693	-0.18(-0.40%)
Feb 02, 2007	43.48	44.45	43.48	44.25	488,958	+0.11(+0.25%)
Feb 01, 2007	43.54	44.13	43.23	44.13	473,393	+0.85(+1.96%)
Jan 31, 2007	43.29	43.46	42.93	43.28	273,596	-0.22(-0.51%)
Jan 30, 2007	43.00	43.72	42.90	43.51	304,592	+0.54(+1.27%)
Jan 29, 2007	42.93	43.09	42.56	42.96	246,089	+0.07(+0.16%)
Jan 26, 2007	42.49	43.05	42.49	42.90	196,844	+0.37(+0.88%)
Jan 25, 2007	42.62	42.74	42.41	42.52	689,962	-0.08(-0.19%)
Jan 24, 2007	42.31	42.79	42.31	42.61	587,044	+0.39(+0.92%)
Jan 23, 2007	42.67	42.99	42.17	42.22	500,095	-0.34(-0.81%)
Jan 22, 2007	43.00	43.11	42.12	42.56	348,738	-0.29(-0.68%)
Jan 19, 2007	43.25	43.30	42.48	42.85	388,321	-0.06(-0.14%)
Jan 18, 2007	43.75	43.83	42.76	42.91	464,268	-0.89(-2.04%)
Jan 17, 2007	43.62	43.86	43.36	43.81	305,263	+0.00(+0.00%)
Jan 16, 2007	43.00	44.18	43.00	43.81	560,208	+0.87(+2.03%)
Jan 12, 2007	42.03	43.16	42.03	42.93	404,960	+1.24(+2.97%)
Jan 11, 2007	41.14	41.81	41.09	41.70	247,431	+0.45(+1.10%)
Jan 10, 2007	41.14	41.32	40.78	41.24	207,579	+0.03(+0.07%)
Jan 09, 2007	41.21	41.38	40.69	41.21	248,370	-0.06(-0.14%)
Jan 08, 2007	41.36	41.41	40.75	41.27	252,798	+0.02(+0.05%)
Jan 05, 2007	41.59	41.71	40.92	41.25	266,216	-0.52(-1.25%)
Jan 04, 2007	41.36	41.93	41.03	41.77	337,601	+0.20(+0.48%)
Jan 03, 2007	42.14	42.26	41.00	41.57	534,848	-0.52(-1.24%)
Dec 29, 2006	42.39	42.52	42.01	42.09	196,978	-0.41(-0.96%)
Dec 28, 2006	42.54	42.74	42.41	42.50	137,938	-0.15(-0.35%)
Dec 27, 2006	42.26	42.86	42.20	42.65	255,481	+0.35(+0.83%)
Dec 26, 2006	42.12	42.37	42.00	42.30	172,826	+0.12(+0.28%)
Dec 22, 2006	42.14	42.55	42.11	42.18	450,313	-0.09(-0.21%)
Dec 21, 2006	42.41	42.44	42.11	42.27	394,494	-0.03(-0.07%)
Dec 20, 2006	42.20	42.68	42.11	42.30	521,430	+0.10(+0.25%)
Dec 19, 2006	40.97	43.26	40.32	42.20	1,213,941	+1.48(+3.64%)
Dec 18, 2006	40.62	40.98	40.47	40.71	295,468	+0.10(+0.24%)
Dec 15, 2006	40.98	40.98	40.34	40.62	383,759	-0.18(-0.44%)
Dec 14, 2006	40.69	41.23	40.50	40.80	318,681	+0.25(+0.63%)
Dec 13, 2006	40.32	40.76	40.32	40.54	231,731	+0.34(+0.83%)
Dec 12, 2006	39.93	40.37	39.83	40.21	365,242	+0.13(+0.32%)
Dec 11, 2006	40.05	40.36	39.85	40.08	312,374	-0.12(-0.30%)
Dec 08, 2006	39.92	40.38	39.61	40.20	218,179	+0.32(+0.80%)
Dec 07, 2006	40.50	40.65	39.59	39.88	359,070	-0.60(-1.49%)
Dec 06, 2006	40.39	40.53	40.29	40.48	168,129	+0.16(+0.39%)
Dec 05, 2006	40.23	40.42	39.89	40.33	200,601	+0.19(+0.48%)
Dec 04, 2006	39.63	40.24	39.61	40.13	280,171	+0.47(+1.18%)

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.