Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.61	45.18	43.94	44.63	1,197,937	+0.03(+0.06%)
Feb 27, 2007	45.71	45.91	43.68	44.60	1,302,745	-1.69(-3.66%)
Feb 26, 2007	46.67	46.89	45.94	46.30	1,086,206	+0.42(+0.91%)
Feb 23, 2007	46.18	46.40	45.73	45.88	494,633	-0.46(-0.99%)
Feb 22, 2007	46.42	46.76	45.94	46.34	967,003	-0.23(-0.49%)
Feb 21, 2007	46.72	47.06	46.22	46.56	1,846,947	-0.43(-0.91%)
Feb 20, 2007	45.19	47.35	45.07	46.99	6,504,379	+3.21(+7.33%)
Feb 16, 2007	44.62	44.70	43.57	43.78	1,113,923	-0.82(-1.84%)
Feb 15, 2007	44.66	44.94	44.40	44.60	738,904	+0.13(+0.30%)
Feb 14, 2007	44.72	45.39	44.21	44.47	860,805	+0.02(+0.04%)
Feb 13, 2007	44.19	44.65	43.98	44.45	642,167	+0.54(+1.24%)
Feb 12, 2007	44.42	44.91	43.37	43.91	1,260,489	-1.25(-2.76%)
Feb 09, 2007	46.16	46.42	44.99	45.15	997,773	-1.02(-2.21%)
Feb 08, 2007	46.28	46.51	46.01	46.17	501,879	-0.18(-0.39%)
Feb 07, 2007	46.33	46.65	46.00	46.35	745,626	+0.18(+0.39%)
Feb 06, 2007	46.65	46.68	45.79	46.17	894,751	-0.50(-1.08%)
Feb 05, 2007	46.19	46.74	46.18	46.68	710,235	+0.40(+0.86%)
Feb 02, 2007	45.73	46.54	45.62	46.28	955,451	+0.71(+1.57%)
Feb 01, 2007	45.61	46.43	45.45	45.56	807,586	+0.27(+0.59%)
Jan 31, 2007	44.62	45.49	44.31	45.30	709,394	+0.74(+1.67%)
Jan 30, 2007	44.92	44.94	44.22	44.55	563,840	-0.01(-0.02%)
Jan 29, 2007	44.47	45.05	44.28	44.56	403,688	+0.17(+0.39%)
Jan 26, 2007	44.97	44.99	43.83	44.39	1,109,302	-0.40(-0.89%)
Jan 25, 2007	45.42	45.49	44.66	44.79	815,147	-0.69(-1.51%)
Jan 24, 2007	44.75	45.54	44.40	45.48	1,193,421	+0.86(+1.92%)
Jan 23, 2007	44.74	45.21	44.59	44.62	1,045,556	+0.06(+0.13%)
Jan 22, 2007	44.37	44.67	43.99	44.56	797,294	+0.15(+0.34%)
Jan 19, 2007	44.28	44.71	43.66	44.41	1,074,226	-0.67(-1.48%)
Jan 18, 2007	45.75	45.97	44.91	45.08	940,959	-0.70(-1.52%)
Jan 17, 2007	46.14	46.39	45.53	45.77	992,102	-0.55(-1.19%)
Jan 16, 2007	46.05	46.80	45.74	46.33	1,036,420	+0.45(+0.98%)
Jan 12, 2007	45.99	46.13	45.18	45.88	787,843	-0.25(-0.54%)
Jan 11, 2007	44.98	46.47	44.48	46.13	1,108,462	+1.23(+2.74%)
Jan 10, 2007	44.23	45.14	44.05	44.90	663,292	+0.58(+1.31%)
Jan 09, 2007	44.33	44.73	43.90	44.32	604,797	-0.01(-0.02%)
Jan 08, 2007	44.14	44.74	43.72	44.33	1,068,765	+0.12(+0.28%)
Jan 05, 2007	44.14	44.69	43.85	44.20	1,643,317	+0.07(+0.15%)
Jan 04, 2007	43.71	44.22	43.00	44.14	935,393	+0.38(+0.87%)
Jan 03, 2007	43.38	43.97	43.20	43.75	1,013,946	+0.61(+1.41%)
Dec 29, 2006	43.37	43.55	42.99	43.15	507,550	-0.42(-0.96%)
Dec 28, 2006	43.71	43.94	43.37	43.56	483,186	-0.35(-0.80%)
Dec 27, 2006	43.75	43.97	43.52	43.92	536,010	+0.68(+1.56%)
Dec 26, 2006	42.61	43.33	42.30	43.24	475,835	+0.51(+1.20%)
Dec 22, 2006	42.94	43.14	42.36	42.73	542,101	-0.38(-0.88%)
Dec 21, 2006	43.82	43.82	42.65	43.11	975,299	-0.70(-1.61%)
Dec 20, 2006	43.83	44.33	43.49	43.81	616,034	-0.22(-0.50%)
Dec 19, 2006	44.18	44.32	43.47	44.03	914,809	-0.36(-0.82%)
Dec 18, 2006	44.23	44.75	44.04	44.39	1,140,807	+0.59(+1.35%)
Dec 15, 2006	44.83	44.83	43.74	43.80	758,648	-0.84(-1.88%)
Dec 14, 2006	44.15	44.93	44.02	44.64	745,416	+0.48(+1.08%)
Dec 13, 2006	44.56	44.77	43.56	44.16	1,197,622	+0.13(+0.30%)
Dec 12, 2006	44.98	45.52	43.82	44.03	1,221,986	-0.65(-1.45%)
Dec 11, 2006	44.68	45.80	44.55	44.68	1,348,322	+0.00(+0.00%)
Dec 08, 2006	44.44	44.91	44.11	44.68	948,940	+0.18(+0.41%)
Dec 07, 2006	44.75	44.79	43.67	44.50	1,130,411	+0.01(+0.02%)
Dec 06, 2006	43.56	44.62	43.56	44.49	954,191	+0.18(+0.41%)
Dec 05, 2006	44.47	44.52	43.46	44.31	1,534,939	-0.16(-0.36%)
Dec 04, 2006	42.35	45.28	41.90	44.47	5,469,744	+4.48(+11.19%)

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.