Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.57	45.57	44.69	45.00	75,888	-0.47(-1.03%)
Feb 27, 2007	46.42	46.42	44.80	45.47	129,948	-1.09(-2.34%)
Feb 26, 2007	46.74	46.74	46.26	46.56	31,824	+0.01(+0.02%)
Feb 23, 2007	47.20	47.20	46.18	46.55	93,534	-0.70(-1.47%)
Feb 22, 2007	48.21	48.22	47.07	47.25	43,452	-0.72(-1.49%)
Feb 21, 2007	48.30	48.18	47.35	47.96	17,544	-0.36(-0.75%)
Feb 20, 2007	48.04	48.73	48.04	48.32	11,730	+0.20(+0.41%)
Feb 16, 2007	48.23	48.23	47.53	48.13	8,772	-0.25(-0.53%)
Feb 15, 2007	48.20	48.73	48.20	48.38	21,114	+0.35(+0.73%)
Feb 14, 2007	47.99	48.44	47.92	48.03	15,198	+0.04(+0.08%)
Feb 13, 2007	47.61	48.10	47.25	47.99	44,064	+0.69(+1.45%)
Feb 12, 2007	48.03	48.12	47.25	47.30	52,938	-0.48(-1.01%)
Feb 09, 2007	48.74	48.74	47.75	47.78	62,526	-0.75(-1.54%)
Feb 08, 2007	49.71	49.72	48.53	48.53	130,866	-1.47(-2.94%)
Feb 07, 2007	50.46	50.64	49.71	50.00	12,444	-0.27(-0.55%)
Feb 06, 2007	50.29	50.35	49.71	50.27	31,110	-0.16(-0.31%)
Feb 05, 2007	50.98	50.98	50.20	50.43	21,318	-0.61(-1.19%)
Feb 02, 2007	50.05	51.39	50.05	51.04	123,114	+1.06(+2.12%)
Feb 01, 2007	49.51	50.63	49.50	49.98	138,108	+0.41(+0.83%)
Jan 31, 2007	47.48	49.78	47.30	49.57	225,012	+2.12(+4.46%)
Jan 30, 2007	47.54	47.92	47.30	47.45	11,118	+0.12(+0.25%)
Jan 29, 2007	47.16	47.75	47.16	47.33	8,364	+0.12(+0.25%)
Jan 26, 2007	47.56	47.79	46.90	47.22	35,292	-0.23(-0.48%)
Jan 25, 2007	48.77	48.77	47.28	47.44	33,966	-1.53(-3.12%)
Jan 24, 2007	48.63	49.07	48.08	48.97	28,968	+0.32(+0.66%)
Jan 23, 2007	48.43	48.97	48.32	48.65	48,348	-0.25(-0.52%)
Jan 22, 2007	48.49	48.99	48.41	48.90	58,344	+0.13(+0.26%)
Jan 19, 2007	47.59	48.92	47.37	48.77	114,342	+1.29(+2.73%)
Jan 18, 2007	47.49	48.22	47.32	47.48	43,146	+0.11(+0.23%)
Jan 17, 2007	46.08	50.57	46.08	47.37	278,256	+1.87(+4.12%)
Jan 16, 2007	45.89	46.14	44.97	45.50	47,022	-0.29(-0.64%)
Jan 12, 2007	45.69	46.27	45.58	45.79	74,358	+0.06(+0.13%)
Jan 11, 2007	45.01	45.80	45.01	45.74	75,990	+0.74(+1.63%)
Jan 10, 2007	44.72	45.10	44.57	45.00	19,176	+0.11(+0.24%)
Jan 09, 2007	44.73	45.02	44.68	44.89	6,426	+0.27(+0.62%)
Jan 08, 2007	45.29	45.30	44.38	44.62	82,314	-0.80(-1.77%)
Jan 05, 2007	45.74	45.83	45.40	45.42	21,930	-0.51(-1.11%)
Jan 04, 2007	46.32	46.64	45.61	45.93	48,144	-0.50(-1.08%)
Jan 03, 2007	48.16	48.16	46.27	46.43	71,706	-1.73(-3.58%)
Dec 29, 2006	47.85	48.18	47.81	48.16	13,668	+0.30(+0.64%)
Dec 28, 2006	48.07	48.29	47.52	47.85	33,660	-0.22(-0.45%)
Dec 27, 2006	47.32	48.16	47.32	48.07	21,318	+1.11(+2.36%)
Dec 26, 2006	46.45	47.04	46.45	46.96	7,242	+0.56(+1.20%)
Dec 22, 2006	46.81	46.82	46.27	46.40	56,100	-0.42(-0.90%)
Dec 21, 2006	47.21	47.38	46.81	46.82	31,212	-0.18(-0.38%)
Dec 20, 2006	47.06	47.55	46.90	47.00	19,890	+0.00(+0.00%)
Dec 19, 2006	47.38	47.56	46.81	47.00	45,798	-0.91(-1.90%)
Dec 18, 2006	48.51	48.58	47.91	47.91	17,850	-0.55(-1.13%)
Dec 15, 2006	48.70	48.84	48.12	48.46	7,548	+0.34(+0.71%)
Dec 14, 2006	47.44	48.23	47.44	48.12	5,406	+0.43(+0.90%)
Dec 13, 2006	47.55	48.33	47.55	47.69	7,038	+0.25(+0.54%)
Dec 12, 2006	47.69	48.19	47.43	47.43	8,874	-0.15(-0.31%)
Dec 11, 2006	47.67	48.37	47.58	47.58	13,872	+0.01(+0.02%)
Dec 08, 2006	48.53	48.53	47.42	47.57	57,018	-0.96(-1.98%)
Dec 07, 2006	48.79	48.99	47.94	48.53	58,854	-0.75(-1.53%)
Dec 06, 2006	48.68	49.66	48.67	49.28	141,576	+0.73(+1.49%)
Dec 05, 2006	47.49	48.82	47.49	48.56	69,360	+1.06(+2.23%)
Dec 04, 2006	47.55	47.58	47.18	47.50	13,056	-0.26(-0.55%)

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.