Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.91	40.24	39.38	39.98	7,157,883	+0.35(+0.88%)
Feb 27, 2007	40.73	40.86	39.60	39.63	6,750,721	-1.43(-3.48%)
Feb 26, 2007	41.43	41.54	40.75	41.06	3,820,995	-0.05(-0.12%)
Feb 23, 2007	41.56	41.62	40.97	41.11	4,405,835	-0.44(-1.07%)
Feb 22, 2007	41.72	41.72	41.17	41.55	2,935,221	-0.06(-0.15%)
Feb 21, 2007	41.55	41.69	41.36	41.62	2,630,981	-0.07(-0.17%)
Feb 20, 2007	41.47	41.99	41.20	41.69	4,941,667	+0.34(+0.83%)
Feb 16, 2007	41.29	41.56	41.18	41.35	5,251,097	-0.07(-0.17%)
Feb 15, 2007	40.69	41.42	40.60	41.42	4,531,422	+0.61(+1.49%)
Feb 14, 2007	40.42	40.88	40.30	40.81	3,140,266	+0.42(+1.05%)
Feb 13, 2007	40.16	40.50	39.99	40.39	3,194,419	+0.47(+1.18%)
Feb 12, 2007	40.54	40.56	39.80	39.91	3,414,642	-0.13(-0.32%)
Feb 09, 2007	40.62	40.69	39.95	40.04	3,509,419	-0.46(-1.13%)
Feb 08, 2007	40.09	40.84	39.83	40.50	7,538,586	-0.36(-0.89%)
Feb 07, 2007	40.50	41.09	40.50	40.87	4,175,456	+0.40(+0.99%)
Feb 06, 2007	40.44	40.80	40.35	40.47	2,342,273	+0.26(+0.64%)
Feb 05, 2007	40.06	40.56	39.96	40.21	4,640,307	+0.14(+0.36%)
Feb 02, 2007	40.42	40.57	39.91	40.06	3,109,565	-0.27(-0.67%)
Feb 01, 2007	40.24	40.69	40.12	40.34	3,043,246	+0.16(+0.41%)
Jan 31, 2007	39.69	40.43	39.36	40.17	4,335,189	+0.62(+1.55%)
Jan 30, 2007	39.76	39.94	39.33	39.56	3,044,069	+0.02(+0.05%)
Jan 29, 2007	39.35	39.98	39.10	39.54	4,297,497	-0.06(-0.16%)
Jan 26, 2007	39.95	39.95	39.44	39.60	2,574,379	-0.26(-0.66%)
Jan 25, 2007	40.65	40.75	39.76	39.86	3,546,805	-0.95(-2.33%)
Jan 24, 2007	40.42	40.90	40.40	40.82	2,832,828	+0.44(+1.10%)
Jan 23, 2007	40.32	40.87	40.14	40.37	3,879,618	+0.07(+0.18%)
Jan 22, 2007	40.50	40.59	39.98	40.30	4,694,493	-0.31(-0.76%)
Jan 19, 2007	40.53	40.76	40.36	40.61	3,940,207	-0.09(-0.23%)
Jan 18, 2007	40.54	40.95	40.39	40.70	5,139,752	+0.16(+0.39%)
Jan 17, 2007	40.06	40.62	40.01	40.54	6,716,943	+0.31(+0.78%)
Jan 16, 2007	39.99	40.23	39.84	40.23	4,252,637	+0.21(+0.52%)
Jan 12, 2007	39.34	40.10	39.34	40.02	4,946,867	+0.45(+1.14%)
Jan 11, 2007	38.92	39.64	38.78	39.57	4,791,322	+0.65(+1.67%)
Jan 10, 2007	38.39	38.93	38.24	38.92	5,371,981	+0.27(+0.70%)
Jan 09, 2007	38.36	38.74	38.34	38.65	4,489,718	+0.29(+0.75%)
Jan 08, 2007	38.03	38.49	38.00	38.36	4,163,360	+0.16(+0.41%)
Jan 05, 2007	38.73	38.80	37.99	38.20	4,909,091	-0.47(-1.22%)
Jan 04, 2007	38.23	38.78	37.93	38.68	5,568,549	+0.88(+2.33%)
Jan 03, 2007	38.16	38.69	37.50	37.80	5,435,599	-0.02(-0.06%)
Dec 29, 2006	37.75	38.19	37.67	37.82	2,200,735	-0.16(-0.43%)
Dec 28, 2006	38.03	38.20	37.90	37.98	2,283,430	-0.21(-0.56%)
Dec 27, 2006	37.91	38.31	37.73	38.20	4,453,929	+0.51(+1.35%)
Dec 26, 2006	37.56	37.83	37.34	37.69	2,508,870	+0.35(+0.94%)
Dec 22, 2006	37.39	37.61	37.16	37.34	2,446,277	-0.09(-0.25%)
Dec 21, 2006	37.98	38.13	37.31	37.43	3,031,759	-0.43(-1.13%)
Dec 20, 2006	38.05	38.23	37.80	37.86	3,408,716	-0.25(-0.66%)
Dec 19, 2006	38.38	38.41	37.88	38.11	5,690,030	-0.38(-0.99%)
Dec 18, 2006	38.59	38.76	38.38	38.49	5,496,908	+0.06(+0.15%)
Dec 15, 2006	38.98	39.03	38.37	38.43	7,864,868	-0.27(-0.70%)
Dec 14, 2006	39.02	39.43	38.51	38.71	13,749,735	+0.69(+1.83%)
Dec 13, 2006	38.36	38.37	37.70	38.01	4,330,173	-0.07(-0.19%)
Dec 12, 2006	38.42	38.69	37.90	38.08	5,362,378	-0.59(-1.52%)
Dec 11, 2006	38.45	38.93	38.20	38.67	2,903,193	+0.26(+0.69%)
Dec 08, 2006	38.44	38.85	38.27	38.41	2,590,534	+0.01(+0.02%)
Dec 07, 2006	38.93	39.12	38.34	38.40	3,021,653	-0.54(-1.38%)
Dec 06, 2006	38.98	39.13	38.61	38.93	2,839,710	+0.02(+0.05%)
Dec 05, 2006	38.40	38.97	38.02	38.91	4,178,635	+0.72(+1.89%)
Dec 04, 2006	37.28	38.47	37.28	38.19	4,059,107	+0.85(+2.28%)

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.