Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.57	45.14	43.89	44.59	1,199,105	+0.03(+0.06%)
Feb 27, 2007	45.66	45.86	43.64	44.56	1,304,015	-1.69(-3.66%)
Feb 26, 2007	46.62	46.84	45.90	46.25	1,087,265	+0.42(+0.91%)
Feb 23, 2007	46.14	46.35	45.68	45.83	495,115	-0.46(-0.99%)
Feb 22, 2007	46.38	46.72	45.89	46.29	967,946	-0.23(-0.49%)
Feb 21, 2007	46.67	47.01	46.18	46.52	1,848,748	-0.43(-0.91%)
Feb 20, 2007	45.15	47.31	45.02	46.95	6,510,721	+3.21(+7.33%)
Feb 16, 2007	44.58	44.65	43.53	43.74	1,115,009	-0.82(-1.84%)
Feb 15, 2007	44.62	44.89	44.36	44.56	739,625	+0.13(+0.30%)
Feb 14, 2007	44.67	45.35	44.17	44.43	861,644	+0.02(+0.04%)
Feb 13, 2007	44.15	44.61	43.94	44.41	642,793	+0.54(+1.24%)
Feb 12, 2007	44.38	44.86	43.33	43.86	1,261,718	-1.25(-2.76%)
Feb 09, 2007	46.12	46.38	44.95	45.11	998,746	-1.02(-2.21%)
Feb 08, 2007	46.23	46.46	45.97	46.13	502,369	-0.18(-0.39%)
Feb 07, 2007	46.28	46.60	45.96	46.31	746,353	+0.18(+0.39%)
Feb 06, 2007	46.60	46.63	45.75	46.13	895,623	-0.50(-1.08%)
Feb 05, 2007	46.15	46.70	46.14	46.63	710,927	+0.40(+0.86%)
Feb 02, 2007	45.68	46.50	45.58	46.23	956,383	+0.71(+1.57%)
Feb 01, 2007	45.57	46.38	45.41	45.52	808,373	+0.27(+0.59%)
Jan 31, 2007	44.58	45.44	44.26	45.25	710,086	+0.74(+1.67%)
Jan 30, 2007	44.87	44.90	44.18	44.51	564,390	-0.01(-0.02%)
Jan 29, 2007	44.43	45.01	44.24	44.52	404,081	+0.17(+0.39%)
Jan 26, 2007	44.93	44.95	43.79	44.35	1,110,384	-0.40(-0.89%)
Jan 25, 2007	45.38	45.44	44.62	44.75	815,942	-0.68(-1.51%)
Jan 24, 2007	44.71	45.49	44.36	45.43	1,194,585	+0.86(+1.92%)
Jan 23, 2007	44.69	45.17	44.55	44.58	1,046,576	+0.06(+0.13%)
Jan 22, 2007	44.33	44.62	43.95	44.52	798,072	+0.15(+0.34%)
Jan 19, 2007	44.24	44.66	43.62	44.37	1,075,274	-0.67(-1.48%)
Jan 18, 2007	45.71	45.93	44.86	45.03	941,876	-0.69(-1.52%)
Jan 17, 2007	46.09	46.35	45.48	45.73	993,070	-0.55(-1.19%)
Jan 16, 2007	46.00	46.76	45.69	46.28	1,037,430	+0.45(+0.98%)
Jan 12, 2007	45.95	46.08	45.14	45.83	788,611	-0.25(-0.54%)
Jan 11, 2007	44.94	46.42	44.43	46.08	1,109,543	+1.23(+2.74%)
Jan 10, 2007	44.19	45.10	44.01	44.85	663,938	+0.58(+1.31%)
Jan 09, 2007	44.28	44.68	43.85	44.27	605,386	-0.01(-0.02%)
Jan 08, 2007	44.09	44.70	43.67	44.28	1,069,807	+0.12(+0.28%)
Jan 05, 2007	44.09	44.64	43.81	44.16	1,644,920	+0.07(+0.15%)
Jan 04, 2007	43.66	44.18	42.96	44.09	936,305	+0.38(+0.87%)
Jan 03, 2007	43.34	43.93	43.16	43.71	1,014,935	+0.61(+1.41%)
Dec 29, 2006	43.33	43.51	42.95	43.10	508,045	-0.42(-0.96%)
Dec 28, 2006	43.66	43.89	43.33	43.52	483,657	-0.35(-0.80%)
Dec 27, 2006	43.71	43.93	43.47	43.87	536,533	+0.68(+1.56%)
Dec 26, 2006	42.57	43.28	42.26	43.20	476,299	+0.51(+1.20%)
Dec 22, 2006	42.89	43.09	42.32	42.68	542,630	-0.38(-0.88%)
Dec 21, 2006	43.78	43.78	42.61	43.06	976,250	-0.70(-1.61%)
Dec 20, 2006	43.79	44.28	43.45	43.77	616,634	-0.22(-0.50%)
Dec 19, 2006	44.14	44.27	43.43	43.99	915,701	-0.36(-0.82%)
Dec 18, 2006	44.19	44.71	44.00	44.35	1,141,920	+0.59(+1.35%)
Dec 15, 2006	44.79	44.79	43.70	43.76	759,387	-0.84(-1.88%)
Dec 14, 2006	44.11	44.88	43.98	44.60	746,142	+0.48(+1.08%)
Dec 13, 2006	44.52	44.73	43.52	44.12	1,198,790	+0.13(+0.30%)
Dec 12, 2006	44.94	45.47	43.78	43.99	1,223,178	-0.65(-1.45%)
Dec 11, 2006	44.63	45.76	44.51	44.63	1,349,637	+0.00(+0.00%)
Dec 08, 2006	44.40	44.86	44.06	44.63	949,865	+0.18(+0.41%)
Dec 07, 2006	44.71	44.75	43.63	44.45	1,131,513	+0.01(+0.02%)
Dec 06, 2006	43.52	44.58	43.52	44.44	955,121	+0.18(+0.41%)
Dec 05, 2006	44.43	44.47	43.42	44.26	1,536,436	-0.16(-0.36%)
Dec 04, 2006	42.31	45.23	41.86	44.43	5,475,077	+4.47(+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.