Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	50.00	50.98	49.97	50.41	3,772,333	+0.28(+0.56%)
Feb 27, 2007	50.30	51.04	49.55	50.13	2,770,154	-1.04(-2.04%)
Feb 26, 2007	51.55	52.09	51.12	51.18	1,829,360	-0.18(-0.36%)
Feb 23, 2007	51.51	51.67	50.83	51.36	1,480,772	-0.04(-0.07%)
Feb 22, 2007	49.91	51.55	49.91	51.39	1,850,195	+0.82(+1.63%)
Feb 21, 2007	49.98	50.65	49.70	50.57	2,130,545	+0.36(+0.72%)
Feb 20, 2007	49.27	50.45	48.47	50.21	2,898,167	+0.74(+1.50%)
Feb 16, 2007	48.85	49.63	48.54	49.47	1,940,181	+0.67(+1.36%)
Feb 15, 2007	48.43	48.94	48.08	48.80	2,763,644	+0.11(+0.22%)
Feb 14, 2007	47.63	48.78	47.49	48.70	2,971,291	+1.26(+2.66%)
Feb 13, 2007	47.11	47.61	46.59	47.44	1,299,331	+0.69(+1.48%)
Feb 12, 2007	46.35	46.84	46.13	46.74	1,746,083	-0.06(-0.13%)
Feb 09, 2007	46.56	47.14	46.42	46.81	2,139,909	+0.64(+1.38%)
Feb 08, 2007	46.22	46.44	45.61	46.17	2,210,139	-0.32(-0.68%)
Feb 07, 2007	46.90	47.26	46.12	46.48	1,594,397	-0.42(-0.90%)
Feb 06, 2007	47.35	47.45	46.39	46.90	1,665,426	-0.15(-0.32%)
Feb 05, 2007	47.15	47.79	46.95	47.05	1,380,509	+0.11(+0.24%)
Feb 02, 2007	47.02	47.03	46.44	46.94	1,244,959	+0.09(+0.19%)
Feb 01, 2007	47.00	47.27	46.28	46.85	2,159,436	+0.08(+0.17%)
Jan 31, 2007	45.97	47.09	45.75	46.77	2,453,489	+0.57(+1.23%)
Jan 30, 2007	44.27	46.25	44.27	46.20	2,320,109	+2.20(+5.00%)
Jan 29, 2007	43.79	44.60	43.71	44.00	1,438,977	+0.36(+0.82%)
Jan 26, 2007	44.18	44.65	43.42	43.64	2,049,580	-0.45(-1.01%)
Jan 25, 2007	44.97	45.00	43.73	44.09	1,765,233	-0.93(-2.06%)
Jan 24, 2007	44.13	45.09	43.82	45.02	2,093,431	+0.53(+1.20%)
Jan 23, 2007	43.76	44.94	43.72	44.49	1,628,199	+1.04(+2.40%)
Jan 22, 2007	43.85	43.88	43.15	43.44	1,307,766	+0.27(+0.63%)
Jan 19, 2007	42.34	43.38	42.16	43.17	1,800,520	+1.18(+2.82%)
Jan 18, 2007	42.24	42.67	41.53	41.99	1,377,083	+0.05(+0.13%)
Jan 17, 2007	41.49	42.51	41.37	41.94	1,294,748	+0.39(+0.93%)
Jan 16, 2007	41.45	42.33	41.22	41.55	2,339,522	+0.00(+0.00%)
Jan 12, 2007	40.72	41.85	40.48	41.55	2,003,331	+0.98(+2.42%)
Jan 11, 2007	40.75	41.90	40.32	40.57	1,714,416	-0.32(-0.77%)
Jan 10, 2007	41.69	41.88	40.84	40.89	2,004,815	-1.16(-2.75%)
Jan 09, 2007	41.67	42.19	41.03	42.04	1,647,955	-0.14(-0.33%)
Jan 08, 2007	42.29	42.80	41.54	42.18	1,349,105	+0.34(+0.82%)
Jan 05, 2007	41.27	42.08	40.82	41.84	1,616,208	+0.60(+1.44%)
Jan 04, 2007	41.54	41.88	41.04	41.25	2,284,937	-0.68(-1.63%)
Jan 03, 2007	42.29	42.78	41.46	41.93	1,919,626	-1.04(-2.43%)
Dec 29, 2006	43.35	43.54	42.81	42.97	693,737	-0.65(-1.49%)
Dec 28, 2006	43.64	44.23	43.36	43.62	790,461	-0.23(-0.52%)
Dec 27, 2006	43.10	43.93	42.87	43.85	1,199,966	+0.71(+1.64%)
Dec 26, 2006	42.84	43.70	42.65	43.14	686,543	-0.07(-0.16%)
Dec 22, 2006	43.73	43.89	43.21	43.21	571,776	-0.47(-1.08%)
Dec 21, 2006	43.60	43.95	43.38	43.68	1,035,753	+0.07(+0.16%)
Dec 20, 2006	44.67	44.73	43.61	43.61	1,353,673	-1.10(-2.47%)
Dec 19, 2006	42.05	44.83	42.05	44.71	1,807,371	+1.01(+2.30%)
Dec 18, 2006	45.74	45.83	43.65	43.71	2,236,975	-2.52(-5.46%)
Dec 15, 2006	47.50	47.54	46.13	46.23	1,643,958	-1.09(-2.30%)
Dec 14, 2006	46.50	47.85	46.50	47.31	1,848,710	+0.95(+2.06%)
Dec 13, 2006	46.39	47.03	45.81	46.36	1,531,361	+0.79(+1.73%)
Dec 12, 2006	45.54	46.09	45.25	45.57	1,438,520	-0.13(-0.29%)
Dec 11, 2006	45.50	45.94	45.27	45.70	1,469,467	+0.15(+0.33%)
Dec 08, 2006	46.67	46.79	45.54	45.55	1,261,174	-0.75(-1.63%)
Dec 07, 2006	46.41	46.55	45.87	46.31	888,783	-0.28(-0.60%)
Dec 06, 2006	46.59	47.24	46.47	46.59	885,700	-0.13(-0.28%)
Dec 05, 2006	46.42	46.92	45.98	46.72	1,195,512	+0.76(+1.66%)
Dec 04, 2006	46.18	46.23	45.58	45.96	1,524,852	-0.45(-0.96%)

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.