Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	48.23	48.66	47.75	48.39	1,002,486	+0.24(+0.50%)
Feb 27, 2007	49.12	49.21	47.50	48.15	1,095,830	-1.10(-2.23%)
Feb 26, 2007	50.00	50.02	49.22	49.25	843,527	-0.24(-0.49%)
Feb 23, 2007	49.46	49.66	49.32	49.49	427,460	-0.27(-0.54%)
Feb 22, 2007	49.90	50.12	49.61	49.76	369,806	-0.17(-0.35%)
Feb 21, 2007	49.79	50.05	49.78	49.94	898,710	+0.05(+0.10%)
Feb 20, 2007	50.05	50.06	49.85	49.89	550,866	-0.01(-0.03%)
Feb 16, 2007	49.92	50.09	49.54	49.90	368,708	-0.19(-0.38%)
Feb 15, 2007	50.03	50.25	49.95	50.09	553,337	+0.07(+0.13%)
Feb 14, 2007	49.39	50.19	49.19	50.03	1,222,889	+0.71(+1.43%)
Feb 13, 2007	48.73	49.33	48.66	49.32	529,283	+0.59(+1.21%)
Feb 12, 2007	48.85	49.05	48.60	48.73	885,246	-0.12(-0.25%)
Feb 09, 2007	49.36	49.46	48.79	48.85	1,055,610	-0.44(-0.89%)
Feb 08, 2007	49.42	49.57	49.07	49.29	943,048	-0.11(-0.22%)
Feb 07, 2007	49.54	49.76	49.28	49.40	964,737	-0.14(-0.28%)
Feb 06, 2007	49.76	49.89	49.52	49.54	659,310	-0.17(-0.34%)
Feb 05, 2007	50.38	50.38	49.65	49.70	725,337	-0.51(-1.02%)
Feb 02, 2007	50.12	50.27	49.99	50.21	587,517	+0.09(+0.19%)
Feb 01, 2007	49.80	50.27	49.72	50.12	1,691,859	+0.32(+0.64%)
Jan 31, 2007	49.51	49.93	49.36	49.80	592,322	+0.28(+0.56%)
Jan 30, 2007	49.29	49.57	49.09	49.52	850,116	+0.17(+0.35%)
Jan 29, 2007	49.35	49.54	49.13	49.35	656,290	+0.05(+0.10%)
Jan 26, 2007	49.29	49.54	48.89	49.30	898,435	+0.01(+0.03%)
Jan 25, 2007	50.11	50.27	49.22	49.28	1,167,897	-0.82(-1.64%)
Jan 24, 2007	50.74	50.99	50.08	50.11	1,403,453	-0.65(-1.28%)
Jan 23, 2007	50.92	51.98	50.19	50.75	2,147,734	+0.87(+1.75%)
Jan 22, 2007	50.11	50.13	49.65	49.88	477,564	-0.26(-0.52%)
Jan 19, 2007	49.79	50.29	49.72	50.14	402,202	+0.44(+0.89%)
Jan 18, 2007	50.36	50.62	49.59	49.70	571,045	-0.50(-0.99%)
Jan 17, 2007	50.05	50.42	49.97	50.19	343,862	+0.02(+0.04%)
Jan 16, 2007	50.16	50.29	50.08	50.17	456,698	+0.13(+0.26%)
Jan 12, 2007	50.05	50.26	49.93	50.04	388,887	+0.00(+0.00%)
Jan 11, 2007	50.16	50.27	49.97	50.04	649,152	+0.28(+0.56%)
Jan 10, 2007	49.40	49.79	49.15	49.76	392,181	+0.18(+0.37%)
Jan 09, 2007	49.39	49.70	49.15	49.58	428,009	+0.28(+0.58%)
Jan 08, 2007	49.04	49.42	48.87	49.30	1,108,733	+0.25(+0.52%)
Jan 05, 2007	49.39	49.40	48.93	49.04	470,700	-0.34(-0.69%)
Jan 04, 2007	49.62	49.76	49.21	49.38	675,782	-0.21(-0.43%)
Jan 03, 2007	49.88	50.46	49.49	49.60	877,295	+0.11(+0.22%)
Dec 29, 2006	49.87	50.07	49.45	49.49	415,380	-0.43(-0.86%)
Dec 28, 2006	50.41	50.49	49.92	49.92	431,990	-0.43(-0.85%)
Dec 27, 2006	50.08	50.40	49.98	50.35	427,460	+0.36(+0.73%)
Dec 26, 2006	49.50	50.11	49.50	49.98	294,033	+0.49(+0.99%)
Dec 22, 2006	49.65	49.87	49.49	49.49	277,011	-0.29(-0.59%)
Dec 21, 2006	49.87	50.27	49.65	49.78	370,355	-0.22(-0.44%)
Dec 20, 2006	49.91	50.11	49.73	50.00	435,833	+0.38(+0.76%)
Dec 19, 2006	49.17	49.81	49.03	49.62	521,902	+0.36(+0.74%)
Dec 18, 2006	49.34	49.72	49.19	49.26	505,155	+0.15(+0.30%)
Dec 15, 2006	49.61	49.65	48.92	49.11	1,277,713	-0.58(-1.17%)
Dec 14, 2006	49.35	49.90	49.31	49.70	355,667	+0.22(+0.44%)
Dec 13, 2006	49.15	49.60	49.15	49.48	587,517	+0.36(+0.74%)
Dec 12, 2006	49.28	49.34	48.83	49.11	506,253	-0.33(-0.66%)
Dec 11, 2006	49.57	49.72	49.38	49.44	355,118	-0.28(-0.56%)
Dec 08, 2006	49.14	49.86	49.14	49.72	336,038	+0.47(+0.95%)
Dec 07, 2006	49.41	49.53	49.25	49.25	572,555	-0.22(-0.44%)
Dec 06, 2006	49.47	49.69	49.38	49.47	657,663	+0.03(+0.06%)
Dec 05, 2006	49.27	49.81	49.25	49.44	527,667	+0.02(+0.04%)
Dec 04, 2006	48.79	49.52	48.74	49.42	388,200	+0.64(+1.31%)

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.