Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.30	46.77	45.85	46.19	8,483,644	-0.26(-0.56%)
Feb 27, 2007	47.47	47.50	45.85	46.46	9,406,547	-1.01(-2.13%)
Feb 26, 2007	47.67	47.90	47.17	47.47	4,159,848	-0.06(-0.12%)
Feb 23, 2007	47.70	47.75	47.36	47.52	3,187,099	-0.09(-0.18%)
Feb 22, 2007	47.55	47.86	47.47	47.61	4,483,172	+0.07(+0.16%)
Feb 21, 2007	47.45	47.75	47.33	47.54	4,522,942	-0.17(-0.35%)
Feb 20, 2007	47.70	47.86	47.35	47.70	6,353,993	-0.21(-0.44%)
Feb 16, 2007	47.96	48.28	47.65	47.92	6,084,740	-0.04(-0.09%)
Feb 15, 2007	47.95	48.25	47.77	47.96	5,817,251	+0.04(+0.09%)
Feb 14, 2007	47.66	47.97	47.57	47.92	6,235,897	+0.26(+0.54%)
Feb 13, 2007	47.39	47.95	47.24	47.66	11,535,446	+1.15(+2.47%)
Feb 12, 2007	46.49	46.70	46.39	46.51	4,766,343	+0.03(+0.07%)
Feb 09, 2007	46.54	46.77	46.30	46.48	6,450,373	-0.06(-0.13%)
Feb 08, 2007	46.69	46.70	46.21	46.54	6,158,348	-0.01(-0.01%)
Feb 07, 2007	46.33	46.76	46.32	46.55	6,497,841	+0.24(+0.51%)
Feb 06, 2007	46.09	46.46	46.03	46.31	7,814,440	+0.21(+0.46%)
Feb 05, 2007	46.19	46.31	45.96	46.10	10,183,196	+0.04(+0.08%)
Feb 02, 2007	46.06	46.19	45.97	46.06	8,955,600	-0.07(-0.16%)
Feb 01, 2007	46.61	46.66	45.96	46.14	10,426,310	-0.19(-0.42%)
Jan 31, 2007	46.28	46.57	45.58	46.33	14,889,276	-0.25(-0.54%)
Jan 30, 2007	46.72	47.50	46.29	46.58	25,110,960	-2.66(-5.40%)
Jan 29, 2007	48.98	49.39	48.79	49.24	5,484,974	+0.17(+0.34%)
Jan 26, 2007	49.24	49.38	48.78	49.07	3,201,372	-0.20(-0.41%)
Jan 25, 2007	49.61	49.73	49.16	49.27	4,632,472	-0.30(-0.60%)
Jan 24, 2007	49.17	49.67	49.17	49.57	2,842,795	+0.40(+0.81%)
Jan 23, 2007	49.08	49.36	48.84	49.17	3,126,321	+0.22(+0.46%)
Jan 22, 2007	49.42	49.44	48.72	48.94	3,430,694	-0.47(-0.96%)
Jan 19, 2007	49.32	49.81	49.15	49.42	4,669,997	+0.27(+0.56%)
Jan 18, 2007	49.08	49.70	49.01	49.14	3,147,970	-0.06(-0.13%)
Jan 17, 2007	49.47	49.58	49.11	49.21	4,347,984	-0.41(-0.82%)
Jan 16, 2007	49.56	49.65	49.21	49.61	4,051,789	+0.12(+0.25%)
Jan 12, 2007	48.89	49.57	48.78	49.49	4,140,952	+0.44(+0.90%)
Jan 11, 2007	48.67	49.28	48.56	49.04	3,804,666	+0.50(+1.03%)
Jan 10, 2007	48.21	48.61	48.04	48.55	2,866,529	+0.11(+0.22%)
Jan 09, 2007	48.64	48.78	48.29	48.44	3,041,808	+0.06(+0.12%)
Jan 08, 2007	48.28	48.66	48.00	48.38	3,904,093	+0.11(+0.22%)
Jan 05, 2007	48.57	48.58	48.02	48.28	4,434,421	-0.33(-0.68%)
Jan 04, 2007	48.89	48.89	48.30	48.61	4,760,283	-0.19(-0.40%)
Jan 03, 2007	48.35	49.17	48.25	48.80	6,064,534	+0.21(+0.42%)
Dec 29, 2006	48.70	48.94	48.53	48.60	2,929,232	-0.14(-0.29%)
Dec 28, 2006	48.95	49.19	48.65	48.74	2,704,721	-0.19(-0.40%)
Dec 27, 2006	48.84	49.06	48.73	48.93	2,807,034	+0.27(+0.56%)
Dec 26, 2006	48.74	48.86	48.33	48.66	3,148,932	-0.20(-0.41%)
Dec 22, 2006	49.15	49.27	48.85	48.86	2,663,346	-0.29(-0.58%)
Dec 21, 2006	49.26	49.46	49.11	49.14	3,797,931	-0.01(-0.03%)
Dec 20, 2006	48.83	49.39	48.73	49.16	3,696,901	+0.45(+0.92%)
Dec 19, 2006	48.81	48.93	48.47	48.71	4,562,071	-0.15(-0.31%)
Dec 18, 2006	48.86	49.27	48.78	48.86	3,733,464	+0.02(+0.05%)
Dec 15, 2006	49.68	49.68	48.76	48.83	9,967,825	-0.29(-0.58%)
Dec 14, 2006	49.51	49.54	48.95	49.12	5,163,602	-0.30(-0.61%)
Dec 13, 2006	49.57	49.69	49.24	49.42	4,108,238	+0.15(+0.30%)
Dec 12, 2006	49.16	49.51	48.78	49.27	6,426,639	+0.10(+0.20%)
Dec 11, 2006	49.11	49.39	48.70	49.17	4,508,670	+0.18(+0.37%)
Dec 08, 2006	49.09	49.09	48.23	48.99	8,775,990	-0.62(-1.26%)
Dec 07, 2006	49.74	49.87	49.37	49.61	4,035,111	-0.15(-0.30%)
Dec 06, 2006	50.23	50.30	49.70	49.76	3,825,353	-0.47(-0.94%)
Dec 05, 2006	49.67	50.54	49.67	50.24	4,385,509	-0.21(-0.41%)
Dec 04, 2006	50.15	50.69	49.89	50.44	4,647,386	+0.57(+1.14%)

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.