Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.34	45.75	45.27	45.45	13,278,675	+0.34(+0.75%)
Feb 27, 2007	46.36	46.57	44.74	45.12	21,183,896	-2.04(-4.33%)
Feb 26, 2007	47.28	47.29	47.00	47.16	6,579,964	+0.17(+0.37%)
Feb 23, 2007	46.90	47.05	46.86	46.98	6,084,366	+0.15(+0.31%)
Feb 22, 2007	46.74	46.85	46.67	46.84	7,062,767	+0.21(+0.45%)
Feb 21, 2007	46.47	46.65	46.38	46.63	11,129,130	-0.28(-0.60%)
Feb 20, 2007	46.76	47.18	46.57	46.91	12,504,441	+0.11(+0.24%)
Feb 16, 2007	46.76	47.14	46.26	46.80	7,995,961	-0.02(-0.04%)
Feb 15, 2007	46.81	46.89	46.67	46.82	6,840,158	+0.06(+0.12%)
Feb 14, 2007	46.36	46.81	46.34	46.76	9,039,737	+0.62(+1.35%)
Feb 13, 2007	45.85	46.16	45.81	46.14	7,456,914	+0.58(+1.28%)
Feb 12, 2007	45.67	45.69	45.48	45.56	9,542,457	-0.18(-0.39%)
Feb 09, 2007	46.00	46.05	45.61	45.73	7,566,574	-0.20(-0.43%)
Feb 08, 2007	45.70	45.96	45.62	45.93	6,271,233	-0.18(-0.40%)
Feb 07, 2007	46.07	46.23	45.97	46.11	8,358,924	+0.13(+0.28%)
Feb 06, 2007	45.95	46.02	45.75	45.99	7,339,559	+0.36(+0.78%)
Feb 05, 2007	45.52	45.69	45.47	45.63	5,449,507	-0.14(-0.31%)
Feb 02, 2007	45.80	45.84	45.65	45.77	11,708,990	-0.10(-0.21%)
Feb 01, 2007	45.80	45.91	45.69	45.87	11,838,899	+0.38(+0.84%)
Jan 31, 2007	45.01	45.54	44.90	45.49	8,745,226	+0.17(+0.38%)
Jan 30, 2007	45.18	45.33	45.10	45.32	6,731,792	+0.31(+0.68%)
Jan 29, 2007	44.97	45.13	44.89	45.01	9,421,049	+0.05(+0.11%)
Jan 26, 2007	44.97	45.02	44.71	44.96	10,146,975	+0.09(+0.19%)
Jan 25, 2007	45.42	45.45	44.79	44.88	8,166,345	-0.74(-1.63%)
Jan 24, 2007	45.40	45.65	45.38	45.62	12,639,083	+0.29(+0.65%)
Jan 23, 2007	45.13	45.42	45.10	45.32	8,815,403	+0.40(+0.89%)
Jan 22, 2007	45.29	45.34	44.85	44.93	10,072,065	-0.23(-0.50%)
Jan 19, 2007	44.80	45.21	44.78	45.15	12,375,021	+0.55(+1.22%)
Jan 18, 2007	44.97	45.03	44.61	44.61	12,935,296	-0.15(-0.34%)
Jan 17, 2007	44.68	44.93	44.62	44.76	6,144,425	+0.02(+0.05%)
Jan 16, 2007	44.91	44.96	44.65	44.74	11,260,182	-0.06(-0.12%)
Jan 12, 2007	44.49	44.83	44.47	44.79	10,226,782	+0.50(+1.13%)
Jan 11, 2007	44.01	44.44	43.97	44.29	7,445,315	+0.28(+0.64%)
Jan 10, 2007	43.93	44.07	43.81	44.01	8,606,667	-0.34(-0.76%)
Jan 09, 2007	44.52	44.53	44.14	44.34	13,881,547	+0.04(+0.10%)
Jan 08, 2007	44.40	44.40	44.18	44.30	10,745,440	+0.06(+0.14%)
Jan 05, 2007	44.60	44.60	44.18	44.24	14,625,425	-0.69(-1.53%)
Jan 04, 2007	44.92	45.02	44.74	44.93	14,156,217	-0.12(-0.26%)
Jan 03, 2007	45.32	45.39	44.90	45.04	19,717,192	+0.18(+0.40%)
Dec 29, 2006	44.84	45.01	44.79	44.86	9,034,911	-0.05(-0.11%)
Dec 28, 2006	44.98	45.00	44.76	44.91	7,408,757	+0.03(+0.07%)
Dec 27, 2006	44.64	44.88	44.63	44.88	5,748,658	+0.55(+1.23%)
Dec 26, 2006	44.39	44.50	44.24	44.34	5,473,498	-0.01(-0.03%)
Dec 22, 2006	44.61	44.61	44.17	44.35	8,776,887	-0.10(-0.23%)
Dec 21, 2006	44.48	44.64	44.37	44.45	10,499,820	-0.96(-2.12%)
Dec 20, 2006	45.67	45.75	45.37	45.42	8,029,255	-0.08(-0.17%)
Dec 19, 2006	45.20	45.54	45.15	45.50	10,431,275	+0.20(+0.45%)
Dec 18, 2006	45.53	45.53	45.22	45.29	5,825,689	-0.07(-0.15%)
Dec 15, 2006	45.67	45.67	45.27	45.36	11,313,876	-0.18(-0.40%)
Dec 14, 2006	45.42	45.57	45.37	45.54	11,162,587	+0.18(+0.41%)
Dec 13, 2006	45.27	45.36	45.18	45.36	5,078,710	+0.17(+0.38%)
Dec 12, 2006	45.07	45.22	44.87	45.19	6,932,695	+0.18(+0.41%)
Dec 11, 2006	44.77	45.12	44.75	45.01	4,748,224	+0.18(+0.41%)
Dec 08, 2006	45.01	45.11	44.72	44.82	8,441,995	-0.11(-0.25%)
Dec 07, 2006	45.13	45.17	44.88	44.93	6,095,627	+0.15(+0.34%)
Dec 06, 2006	44.70	44.87	44.64	44.78	7,574,245	-0.10(-0.22%)
Dec 05, 2006	44.69	44.91	44.61	44.88	21,497,572	+0.25(+0.56%)
Dec 04, 2006	44.30	44.70	44.24	44.63	6,762,311	+0.29(+0.65%)

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.