Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.83	38.92	38.07	38.87	1,949,554	+0.48(+1.24%)
Feb 27, 2007	39.71	40.28	37.86	38.39	3,313,459	-3.55(-8.46%)
Feb 26, 2007	42.07	42.17	41.50	41.94	1,084,656	+0.54(+1.30%)
Feb 23, 2007	41.97	42.07	41.24	41.40	1,079,426	-0.27(-0.66%)
Feb 22, 2007	42.07	42.27	41.43	41.68	1,362,655	-0.48(-1.13%)
Feb 21, 2007	40.93	42.67	40.63	42.15	1,651,562	+1.14(+2.79%)
Feb 20, 2007	41.18	41.25	40.39	41.01	933,951	-0.60(-1.44%)
Feb 16, 2007	41.66	41.85	41.44	41.61	1,090,896	-0.61(-1.44%)
Feb 15, 2007	42.16	42.27	41.57	42.21	1,272,145	+0.12(+0.29%)
Feb 14, 2007	42.27	42.77	41.89	42.09	1,435,548	+0.15(+0.36%)
Feb 13, 2007	42.40	42.47	41.56	41.94	1,116,421	-0.09(-0.21%)
Feb 12, 2007	42.55	43.06	41.91	42.03	857,362	-0.51(-1.20%)
Feb 09, 2007	43.07	43.45	42.22	42.54	1,340,851	-0.42(-0.98%)
Feb 08, 2007	41.49	42.96	41.48	42.96	1,702,893	+1.31(+3.15%)
Feb 07, 2007	41.52	42.01	41.33	41.65	745,094	+0.14(+0.34%)
Feb 06, 2007	41.66	41.69	41.11	41.51	971,200	+0.27(+0.66%)
Feb 05, 2007	41.51	41.59	41.03	41.24	1,126,328	-0.30(-0.72%)
Feb 02, 2007	41.81	42.00	41.05	41.54	1,949,441	-0.26(-0.63%)
Feb 01, 2007	42.44	42.59	41.60	41.80	1,598,528	+0.41(+1.00%)
Jan 31, 2007	40.95	41.90	40.89	41.39	1,171,981	+0.63(+1.53%)
Jan 30, 2007	40.40	40.94	40.32	40.76	1,390,705	+0.11(+0.26%)
Jan 29, 2007	40.77	41.53	40.52	40.66	1,207,413	-1.17(-2.80%)
Jan 26, 2007	41.29	41.98	41.03	41.83	789,724	+0.22(+0.53%)
Jan 25, 2007	42.21	42.66	41.45	41.61	1,314,390	-1.09(-2.56%)
Jan 24, 2007	41.99	42.82	41.33	42.70	1,206,845	+0.70(+1.68%)
Jan 23, 2007	40.78	41.99	40.50	41.99	1,402,857	+2.12(+5.32%)
Jan 22, 2007	40.08	40.46	39.51	39.87	1,107,931	+0.06(+0.15%)
Jan 19, 2007	39.63	40.06	39.40	39.81	1,237,394	+0.02(+0.04%)
Jan 18, 2007	40.98	41.20	39.63	39.79	1,540,383	-0.48(-1.20%)
Jan 17, 2007	39.69	40.60	39.69	40.28	1,016,625	+0.44(+1.11%)
Jan 16, 2007	39.98	40.14	39.26	39.84	1,169,596	-0.20(-0.51%)
Jan 12, 2007	39.27	40.08	39.04	40.04	981,080	+0.95(+2.43%)
Jan 11, 2007	39.13	39.75	39.06	39.09	1,395,021	+0.50(+1.30%)
Jan 10, 2007	38.81	38.91	38.19	38.59	1,102,025	-0.55(-1.42%)
Jan 09, 2007	39.45	39.48	38.35	39.14	1,200,031	+0.04(+0.11%)
Jan 08, 2007	39.18	39.39	38.30	39.10	1,001,408	-0.05(-0.13%)
Jan 05, 2007	39.09	39.57	38.52	39.15	1,611,815	-0.38(-0.96%)
Jan 04, 2007	39.89	40.03	39.36	39.53	1,261,583	-0.67(-1.67%)
Jan 03, 2007	41.55	41.97	39.83	40.20	1,264,536	-1.27(-3.06%)
Dec 29, 2006	41.52	41.52	40.89	41.47	542,154	-0.11(-0.28%)
Dec 28, 2006	41.84	42.08	41.32	41.58	618,356	+0.16(+0.38%)
Dec 27, 2006	41.48	41.58	41.12	41.42	767,466	+0.92(+2.28%)
Dec 26, 2006	40.51	41.21	40.19	40.50	422,571	+0.19(+0.48%)
Dec 22, 2006	40.51	40.59	39.92	40.30	542,382	+0.23(+0.57%)
Dec 21, 2006	41.02	41.11	39.99	40.07	1,290,542	-0.01(-0.02%)
Dec 20, 2006	41.13	41.14	39.89	40.08	1,558,553	-0.95(-2.32%)
Dec 19, 2006	39.77	41.06	39.67	41.03	1,035,477	+0.82(+2.04%)
Dec 18, 2006	40.81	40.93	40.08	40.22	1,150,177	-0.56(-1.38%)
Dec 15, 2006	41.74	42.03	39.93	40.78	2,656,945	-0.47(-1.13%)
Dec 14, 2006	40.77	41.34	40.66	41.25	1,100,663	+0.27(+0.67%)
Dec 13, 2006	40.52	41.22	40.33	40.97	988,348	+0.24(+0.58%)
Dec 12, 2006	40.22	41.03	40.20	40.73	888,639	-0.48(-1.17%)
Dec 11, 2006	40.85	41.61	40.81	41.22	770,305	+0.55(+1.36%)
Dec 08, 2006	41.38	41.76	40.51	40.66	1,152,562	-0.43(-1.05%)
Dec 07, 2006	40.64	41.47	40.29	41.10	1,127,350	+0.49(+1.21%)
Dec 06, 2006	41.14	41.74	40.60	40.60	1,058,871	-0.71(-1.73%)
Dec 05, 2006	41.60	41.88	40.67	41.32	1,530,957	-0.87(-2.07%)
Dec 04, 2006	41.84	42.22	41.27	42.19	1,224,675	+0.14(+0.34%)

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.