Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	48.98	49.52	48.38	48.76	634,389	-0.29(-0.60%)
Feb 27, 2007	49.61	50.58	48.24	49.05	710,324	-1.49(-2.94%)
Feb 26, 2007	50.94	52.16	50.19	50.54	609,610	-0.07(-0.15%)
Feb 23, 2007	49.33	52.41	49.11	50.61	2,303,326	+3.41(+7.23%)
Feb 22, 2007	47.34	47.46	46.96	47.20	501,694	-0.11(-0.23%)
Feb 21, 2007	47.04	47.63	46.67	47.31	756,735	+0.17(+0.37%)
Feb 20, 2007	47.78	47.81	47.00	47.13	585,146	-0.77(-1.61%)
Feb 16, 2007	47.49	47.94	47.26	47.90	315,615	+0.41(+0.87%)
Feb 15, 2007	48.05	48.05	47.05	47.49	509,538	-0.63(-1.32%)
Feb 14, 2007	48.19	48.41	47.85	48.12	308,642	+0.12(+0.25%)
Feb 13, 2007	47.86	48.23	47.59	48.01	280,654	+0.17(+0.36%)
Feb 12, 2007	47.90	47.94	47.45	47.83	244,800	-0.02(-0.04%)
Feb 09, 2007	48.25	48.26	47.52	47.85	293,826	-0.42(-0.87%)
Feb 08, 2007	48.10	48.54	47.73	48.27	289,904	+0.09(+0.19%)
Feb 07, 2007	48.02	48.49	47.90	48.18	357,450	+0.31(+0.65%)
Feb 06, 2007	48.73	48.73	47.48	47.87	546,035	-0.84(-1.73%)
Feb 05, 2007	48.57	48.83	48.46	48.71	276,830	+0.15(+0.30%)
Feb 02, 2007	48.14	48.76	48.14	48.57	332,174	+0.48(+0.99%)
Feb 01, 2007	47.82	48.38	47.54	48.09	521,413	+0.43(+0.91%)
Jan 31, 2007	47.91	48.16	46.96	47.66	743,008	-0.30(-0.63%)
Jan 30, 2007	47.73	48.13	47.50	47.96	316,159	+0.39(+0.83%)
Jan 29, 2007	47.63	47.73	47.41	47.57	324,875	-0.22(-0.46%)
Jan 26, 2007	47.64	47.90	46.82	47.79	514,331	+0.35(+0.74%)
Jan 25, 2007	47.96	48.14	47.27	47.44	339,147	-0.67(-1.39%)
Jan 24, 2007	48.64	48.73	47.86	48.11	446,458	-0.53(-1.09%)
Jan 23, 2007	46.00	49.18	45.96	48.64	1,000,337	+2.63(+5.73%)
Jan 22, 2007	46.08	46.21	45.80	46.00	334,898	-0.13(-0.28%)
Jan 19, 2007	45.90	46.26	45.70	46.13	247,088	+0.24(+0.52%)
Jan 18, 2007	46.04	46.12	45.71	45.89	205,253	-0.11(-0.24%)
Jan 17, 2007	45.98	46.34	45.89	46.00	161,893	-0.19(-0.42%)
Jan 16, 2007	46.35	46.60	46.09	46.20	323,350	-0.06(-0.12%)
Jan 12, 2007	46.12	46.40	46.09	46.25	221,704	+0.22(+0.48%)
Jan 11, 2007	45.01	46.34	44.98	46.03	618,483	+1.29(+2.89%)
Jan 10, 2007	44.66	45.11	44.61	44.74	277,702	-0.15(-0.33%)
Jan 09, 2007	44.69	45.16	44.48	44.88	431,097	+0.27(+0.60%)
Jan 08, 2007	44.66	44.84	44.43	44.62	410,179	-0.11(-0.25%)
Jan 05, 2007	45.22	45.33	44.66	44.73	445,260	-0.80(-1.75%)
Jan 04, 2007	46.03	46.12	45.09	45.53	491,235	-0.47(-1.02%)
Jan 03, 2007	46.64	46.75	45.51	46.00	496,682	-0.12(-0.26%)
Dec 29, 2006	46.36	46.64	45.95	46.11	319,428	-0.25(-0.53%)
Dec 28, 2006	46.88	47.01	46.27	46.36	403,752	-0.50(-1.08%)
Dec 27, 2006	46.28	46.97	46.28	46.87	247,415	+0.93(+2.02%)
Dec 26, 2006	45.89	46.20	45.62	45.94	143,699	+0.06(+0.12%)
Dec 22, 2006	45.86	46.07	45.62	45.89	260,161	+0.04(+0.08%)
Dec 21, 2006	46.45	46.50	45.59	45.85	226,061	-0.61(-1.30%)
Dec 20, 2006	46.78	46.91	46.38	46.45	370,741	-0.39(-0.84%)
Dec 19, 2006	46.23	46.91	45.87	46.85	493,523	+0.39(+0.85%)
Dec 18, 2006	46.19	46.58	45.78	46.45	582,749	+0.48(+1.04%)
Dec 15, 2006	47.08	47.29	45.95	45.98	899,127	-1.09(-2.32%)
Dec 14, 2006	45.82	47.22	45.73	47.07	488,620	+1.34(+2.93%)
Dec 13, 2006	46.31	46.58	45.62	45.73	246,652	-0.35(-0.76%)
Dec 12, 2006	46.29	46.53	45.78	46.08	541,786	-0.38(-0.81%)
Dec 11, 2006	46.17	46.57	45.60	46.45	800,749	+0.28(+0.60%)
Dec 08, 2006	46.06	46.72	45.99	46.18	317,467	-0.40(-0.87%)
Dec 07, 2006	46.58	46.90	46.38	46.58	291,211	-0.14(-0.29%)
Dec 06, 2006	46.94	46.94	46.32	46.72	343,941	-0.32(-0.68%)
Dec 05, 2006	47.32	47.33	46.75	47.04	195,884	-0.01(-0.02%)
Dec 04, 2006	46.32	47.05	46.28	47.05	424,887	+0.58(+1.24%)

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.