Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	41.59	42.22	41.43	41.83	1,235,499	+0.27(+0.65%)
Feb 27, 2007	42.97	43.21	41.45	41.56	1,708,207	-1.71(-3.94%)
Feb 26, 2007	43.50	43.74	42.99	43.26	887,463	-0.31(-0.70%)
Feb 23, 2007	43.96	43.98	43.38	43.57	1,019,181	-0.24(-0.54%)
Feb 22, 2007	43.68	43.98	43.60	43.80	1,209,731	+0.08(+0.17%)
Feb 21, 2007	43.94	43.95	43.53	43.73	935,991	-0.22(-0.51%)
Feb 20, 2007	43.80	44.04	43.44	43.95	716,311	+0.19(+0.44%)
Feb 16, 2007	43.83	43.96	43.67	43.76	1,021,173	-0.01(-0.02%)
Feb 15, 2007	43.47	43.84	43.47	43.76	825,115	+0.26(+0.59%)
Feb 14, 2007	43.09	43.70	43.07	43.51	895,387	+0.38(+0.88%)
Feb 13, 2007	43.18	43.24	42.94	43.12	861,417	+0.11(+0.26%)
Feb 12, 2007	42.94	43.18	42.87	43.01	662,942	+0.05(+0.11%)
Feb 09, 2007	43.26	43.30	42.85	42.97	1,155,632	-0.31(-0.71%)
Feb 08, 2007	43.23	43.33	43.06	43.27	812,988	-0.01(-0.03%)
Feb 07, 2007	43.21	43.33	43.01	43.28	790,897	+0.10(+0.23%)
Feb 06, 2007	43.15	43.58	43.06	43.19	1,457,209	+0.19(+0.44%)
Feb 05, 2007	43.06	43.41	42.98	43.00	2,370,703	+0.92(+2.19%)
Feb 02, 2007	42.29	42.46	42.05	42.08	1,837,424	-0.26(-0.62%)
Feb 01, 2007	42.12	42.69	42.04	42.34	1,045,674	+0.20(+0.48%)
Jan 31, 2007	41.99	42.22	41.57	42.14	1,238,391	+0.19(+0.46%)
Jan 30, 2007	41.77	41.97	41.62	41.95	703,423	+0.17(+0.42%)
Jan 29, 2007	41.54	41.82	41.46	41.77	1,190,288	+0.13(+0.32%)
Jan 26, 2007	41.77	41.98	41.55	41.64	1,242,191	-0.12(-0.28%)
Jan 25, 2007	42.11	42.17	41.73	41.76	1,406,927	-0.52(-1.23%)
Jan 24, 2007	41.81	42.29	41.79	42.28	994,082	+0.40(+0.96%)
Jan 23, 2007	42.05	42.15	41.73	41.88	826,108	-0.17(-0.40%)
Jan 22, 2007	41.87	42.20	41.86	42.04	1,441,799	+0.03(+0.07%)
Jan 19, 2007	42.16	42.17	41.86	42.01	1,781,410	-0.01(-0.03%)
Jan 18, 2007	41.89	42.21	41.78	42.03	2,871,255	+0.29(+0.70%)
Jan 17, 2007	42.01	42.42	40.69	41.74	8,562,228	-1.50(-3.47%)
Jan 16, 2007	42.83	43.49	42.74	43.24	3,458,073	+0.53(+1.23%)
Jan 12, 2007	42.48	42.76	42.47	42.71	1,462,367	+0.03(+0.06%)
Jan 11, 2007	42.53	42.78	42.49	42.68	1,243,517	+0.15(+0.36%)
Jan 10, 2007	42.11	42.65	42.08	42.53	1,700,047	+0.20(+0.48%)
Jan 09, 2007	42.15	42.51	42.09	42.33	2,285,159	+0.35(+0.83%)
Jan 08, 2007	41.32	42.05	41.13	41.98	2,013,109	+0.38(+0.92%)
Jan 05, 2007	42.50	42.56	41.58	41.60	2,463,852	-0.55(-1.32%)
Jan 04, 2007	42.39	42.44	41.88	42.15	2,082,334	-0.37(-0.88%)
Jan 03, 2007	42.19	42.79	42.15	42.53	1,540,821	+0.43(+1.02%)
Dec 29, 2006	42.36	42.40	42.00	42.10	649,031	-0.26(-0.62%)
Dec 28, 2006	42.44	42.59	42.23	42.36	589,071	-0.15(-0.36%)
Dec 27, 2006	42.41	42.52	42.21	42.51	840,914	+0.19(+0.44%)
Dec 26, 2006	42.29	42.44	41.98	42.33	977,454	+0.25(+0.59%)
Dec 22, 2006	42.29	42.31	41.71	42.08	1,758,485	-0.17(-0.41%)
Dec 21, 2006	41.94	42.36	41.67	42.25	2,600,795	+0.39(+0.93%)
Dec 20, 2006	41.54	41.97	41.32	41.86	1,893,757	+0.39(+0.94%)
Dec 19, 2006	41.09	41.55	40.97	41.47	2,513,156	+0.31(+0.76%)
Dec 18, 2006	41.16	41.28	40.93	41.16	1,330,943	+0.00(+0.00%)
Dec 15, 2006	40.93	41.27	40.88	41.16	2,300,523	+0.89(+2.20%)
Dec 14, 2006	40.15	40.41	40.01	40.27	1,054,058	+0.12(+0.29%)
Dec 13, 2006	40.09	40.32	40.06	40.16	992,978	+0.08(+0.19%)
Dec 12, 2006	39.69	40.18	39.68	40.08	1,355,145	+0.33(+0.84%)
Dec 11, 2006	39.64	39.95	39.43	39.75	1,155,691	-0.03(-0.07%)
Dec 08, 2006	39.85	39.96	39.54	39.77	946,120	-0.18(-0.45%)
Dec 07, 2006	39.85	40.23	39.80	39.95	1,932,999	+0.15(+0.38%)
Dec 06, 2006	40.13	40.19	39.74	39.80	1,035,432	-0.40(-1.00%)
Dec 05, 2006	40.61	40.63	40.15	40.20	1,885,016	-0.30(-0.74%)
Dec 04, 2006	39.85	40.63	39.84	40.50	3,472,505	+1.33(+3.40%)

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.