Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.23	43.48	42.88	43.17	6,065,947	-0.12(-0.27%)
Feb 27, 2007	43.79	44.01	42.94	43.29	4,528,576	-0.84(-1.90%)
Feb 26, 2007	44.23	44.37	44.06	44.13	2,547,450	+0.11(+0.26%)
Feb 23, 2007	44.26	44.46	43.84	44.01	4,258,332	-0.52(-1.18%)
Feb 22, 2007	44.37	44.82	44.32	44.54	2,585,211	+0.13(+0.29%)
Feb 21, 2007	44.46	44.63	44.35	44.41	4,162,124	-0.27(-0.59%)
Feb 20, 2007	44.64	44.70	44.37	44.67	2,565,441	+0.01(+0.03%)
Feb 16, 2007	44.72	44.85	44.44	44.66	3,691,389	-0.06(-0.14%)
Feb 15, 2007	44.32	44.82	44.32	44.72	4,726,142	+0.28(+0.63%)
Feb 14, 2007	44.10	44.64	44.01	44.44	4,941,825	+0.49(+1.11%)
Feb 13, 2007	43.75	44.10	43.74	43.96	4,936,476	+0.22(+0.49%)
Feb 12, 2007	43.99	44.10	43.73	43.74	3,276,732	-0.13(-0.29%)
Feb 09, 2007	44.32	44.33	43.61	43.87	3,530,162	-0.32(-0.73%)
Feb 08, 2007	44.17	44.36	44.05	44.19	3,845,795	-0.01(-0.02%)
Feb 07, 2007	44.29	44.46	44.20	44.20	3,100,082	-0.09(-0.21%)
Feb 06, 2007	44.10	44.46	44.01	44.29	3,992,403	+0.35(+0.80%)
Feb 05, 2007	43.79	43.96	43.60	43.94	4,613,088	-0.01(-0.02%)
Feb 02, 2007	43.78	43.96	43.49	43.95	4,517,855	+0.14(+0.31%)
Feb 01, 2007	43.27	44.00	42.75	43.81	7,944,013	+0.60(+1.40%)
Jan 31, 2007	44.21	44.49	43.13	43.21	17,148,888	-2.76(-6.00%)
Jan 30, 2007	45.68	46.05	45.68	45.97	4,243,434	+0.34(+0.74%)
Jan 29, 2007	45.72	46.02	45.44	45.63	3,213,415	+0.04(+0.09%)
Jan 26, 2007	45.50	45.70	45.17	45.59	3,448,434	+0.25(+0.55%)
Jan 25, 2007	45.67	45.91	45.21	45.34	3,645,861	-0.42(-0.93%)
Jan 24, 2007	45.46	45.93	45.44	45.76	3,325,077	+0.25(+0.55%)
Jan 23, 2007	45.25	45.79	45.13	45.51	4,024,287	+0.22(+0.48%)
Jan 22, 2007	45.63	45.81	45.04	45.29	6,765,853	-0.48(-1.05%)
Jan 19, 2007	45.98	46.08	45.50	45.77	5,443,174	-0.39(-0.84%)
Jan 18, 2007	46.43	46.54	46.09	46.16	3,911,789	-0.17(-0.36%)
Jan 17, 2007	46.36	46.55	46.21	46.33	2,967,814	+0.04(+0.08%)
Jan 16, 2007	46.62	46.68	46.25	46.29	2,998,723	-0.11(-0.23%)
Jan 12, 2007	45.82	46.67	45.77	46.40	4,889,180	+0.35(+0.76%)
Jan 11, 2007	46.65	46.69	45.78	46.05	6,645,420	-0.47(-1.00%)
Jan 10, 2007	46.47	46.61	46.34	46.51	2,265,819	-0.12(-0.26%)
Jan 09, 2007	46.91	47.15	46.46	46.64	3,364,200	-0.24(-0.52%)
Jan 08, 2007	46.25	46.95	45.97	46.88	3,872,666	+0.06(+0.14%)
Jan 05, 2007	46.89	46.97	46.63	46.81	3,087,830	-0.13(-0.28%)
Jan 04, 2007	46.94	47.00	46.62	46.94	3,181,531	+0.06(+0.12%)
Jan 03, 2007	46.79	47.30	46.69	46.89	3,752,372	+0.12(+0.26%)
Dec 29, 2006	47.22	47.30	46.61	46.76	2,164,182	-0.58(-1.23%)
Dec 28, 2006	47.25	47.50	47.13	47.35	1,338,273	+0.00(+0.00%)
Dec 27, 2006	47.32	47.44	47.28	47.35	1,799,679	+0.17(+0.35%)
Dec 26, 2006	46.87	47.23	46.76	47.18	1,162,565	+0.23(+0.49%)
Dec 22, 2006	46.90	47.01	46.61	46.95	1,548,927	+0.05(+0.11%)
Dec 21, 2006	47.32	47.40	46.72	46.90	2,847,798	-0.40(-0.85%)
Dec 20, 2006	47.23	47.45	47.20	47.30	2,165,713	+0.07(+0.15%)
Dec 19, 2006	46.89	47.31	46.84	47.23	2,049,874	+0.17(+0.37%)
Dec 18, 2006	46.77	47.20	46.77	47.06	2,318,309	+0.22(+0.48%)
Dec 15, 2006	46.56	47.02	46.52	46.84	4,438,634	+0.24(+0.51%)
Dec 14, 2006	46.45	46.69	46.24	46.60	1,849,662	+0.25(+0.54%)
Dec 13, 2006	46.67	46.68	46.29	46.35	1,958,401	-0.30(-0.65%)
Dec 12, 2006	46.26	46.68	46.24	46.65	3,551,603	+0.54(+1.17%)
Dec 11, 2006	45.80	46.19	45.80	46.11	2,707,316	+0.27(+0.60%)
Dec 08, 2006	45.82	46.09	45.59	45.84	1,801,350	+0.11(+0.25%)
Dec 07, 2006	46.12	46.25	45.61	45.72	3,388,565	-0.39(-0.86%)
Dec 06, 2006	46.08	46.33	45.96	46.12	1,986,246	+0.15(+0.33%)
Dec 05, 2006	45.68	46.07	45.61	45.97	2,317,613	+0.27(+0.58%)
Dec 04, 2006	45.61	45.78	45.51	45.70	2,507,104	+0.24(+0.54%)

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.