Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	42.85	43.66	41.87	43.53	2,526,300	+1.01(+2.38%)
Feb 27, 2007	43.83	44.08	41.65	42.52	2,993,700	-2.54(-5.64%)
Feb 26, 2007	42.89	45.82	42.82	45.06	3,988,284	+2.20(+5.13%)
Feb 23, 2007	42.73	43.00	42.56	42.86	1,144,400	+0.05(+0.12%)
Feb 22, 2007	42.89	42.93	42.37	42.81	1,283,800	+0.13(+0.30%)
Feb 21, 2007	42.44	42.71	42.22	42.68	1,038,400	-0.18(-0.42%)
Feb 20, 2007	42.90	42.99	42.06	42.86	803,300	+0.25(+0.59%)
Feb 16, 2007	42.50	42.72	42.11	42.61	1,109,100	+0.18(+0.42%)
Feb 15, 2007	42.01	42.46	41.80	42.43	603,900	+0.36(+0.86%)
Feb 14, 2007	41.75	42.45	41.56	42.07	1,145,485	+0.32(+0.77%)
Feb 13, 2007	41.37	42.18	41.17	41.75	1,676,333	+0.38(+0.92%)
Feb 12, 2007	41.42	41.54	40.97	41.37	1,670,484	-0.05(-0.12%)
Feb 09, 2007	41.50	41.78	41.20	41.42	2,086,700	-0.17(-0.41%)
Feb 08, 2007	40.35	41.70	40.25	41.59	2,360,200	+1.21(+3.00%)
Feb 07, 2007	40.20	40.59	40.14	40.38	1,489,800	+0.28(+0.70%)
Feb 06, 2007	39.54	40.15	39.50	40.10	1,528,700	+0.53(+1.34%)
Feb 05, 2007	39.56	39.97	39.35	39.57	1,540,100	-0.18(-0.45%)
Feb 02, 2007	39.66	39.79	39.36	39.75	620,900	+0.23(+0.58%)
Feb 01, 2007	39.50	39.77	39.13	39.52	755,300	+0.26(+0.66%)
Jan 31, 2007	38.87	39.45	38.75	39.26	792,700	+0.42(+1.08%)
Jan 30, 2007	38.65	38.96	38.62	38.84	674,600	+0.08(+0.21%)
Jan 29, 2007	38.50	39.01	38.42	38.76	738,900	+0.21(+0.54%)
Jan 26, 2007	38.98	39.25	38.30	38.55	1,471,800	-0.21(-0.54%)
Jan 25, 2007	39.40	39.49	38.56	38.76	1,775,400	-1.04(-2.61%)
Jan 24, 2007	39.60	39.88	39.56	39.80	798,900	+0.30(+0.76%)
Jan 23, 2007	39.77	39.89	39.23	39.50	1,636,000	-0.39(-0.98%)
Jan 22, 2007	40.00	40.08	39.67	39.89	1,726,700	-0.15(-0.37%)
Jan 19, 2007	40.50	40.50	39.94	40.04	1,719,700	-0.11(-0.27%)
Jan 18, 2007	40.00	40.36	39.29	40.15	2,684,600	+0.18(+0.45%)
Jan 17, 2007	39.76	40.10	39.75	39.97	940,200	+0.21(+0.53%)
Jan 16, 2007	39.63	40.10	39.56	39.76	1,892,500	+0.06(+0.15%)
Jan 12, 2007	39.41	40.00	39.26	39.70	1,406,100	-0.44(-1.10%)
Jan 11, 2007	39.01	40.20	38.99	40.14	2,082,100	+1.34(+3.45%)
Jan 10, 2007	39.31	39.54	38.41	38.80	2,167,300	-0.82(-2.07%)
Jan 09, 2007	38.80	39.71	38.73	39.62	1,660,100	+0.92(+2.38%)
Jan 08, 2007	38.64	38.86	38.17	38.70	1,072,200	+0.19(+0.49%)
Jan 05, 2007	39.04	39.39	38.41	38.51	1,905,800	-0.56(-1.43%)
Jan 04, 2007	39.45	39.53	38.89	39.07	1,415,800	-0.33(-0.84%)
Jan 03, 2007	39.60	40.10	38.86	39.40	1,594,600	+0.16(+0.41%)
Dec 29, 2006	39.42	39.75	39.13	39.24	908,300	-0.27(-0.68%)
Dec 28, 2006	39.71	40.00	39.36	39.51	820,800	-0.37(-0.93%)
Dec 27, 2006	40.07	40.07	39.61	39.88	1,026,500	-0.14(-0.35%)
Dec 26, 2006	39.90	40.36	39.81	40.02	774,600	-0.26(-0.65%)
Dec 22, 2006	39.65	40.80	39.56	40.28	2,265,400	+0.70(+1.77%)
Dec 21, 2006	39.50	39.80	39.35	39.58	1,322,200	+0.06(+0.15%)
Dec 20, 2006	39.08	39.90	39.01	39.52	1,666,700	+0.60(+1.54%)
Dec 19, 2006	37.80	39.13	37.45	38.92	1,526,400	+1.03(+2.72%)
Dec 18, 2006	38.45	38.61	37.79	37.89	1,177,800	-0.75(-1.94%)
Dec 15, 2006	39.54	39.59	38.61	38.64	1,548,000	-0.64(-1.63%)
Dec 14, 2006	38.93	39.31	38.62	39.28	1,178,300	+0.33(+0.85%)
Dec 13, 2006	39.29	39.42	38.78	38.95	813,700	-0.09(-0.23%)
Dec 12, 2006	38.75	39.14	38.75	39.04	819,400	-0.11(-0.28%)
Dec 11, 2006	39.28	39.42	38.87	39.15	871,500	-0.29(-0.74%)
Dec 08, 2006	39.29	39.75	39.06	39.44	1,870,200	+0.28(+0.72%)
Dec 07, 2006	39.35	39.45	39.03	39.16	911,900	-0.04(-0.10%)
Dec 06, 2006	39.10	39.35	38.86	39.20	1,096,000	-0.03(-0.08%)
Dec 05, 2006	39.21	39.46	38.80	39.23	1,571,900	-0.02(-0.05%)
Dec 04, 2006	38.38	39.54	38.29	39.25	1,470,700	+0.82(+2.13%)

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.