Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.89	40.83	39.53	40.62	11,820,569	+1.41(+3.59%)
Feb 27, 2007	40.73	40.93	39.21	39.21	9,632,826	-2.08(-5.04%)
Feb 26, 2007	41.66	41.87	41.08	41.29	5,183,589	-0.36(-0.87%)
Feb 23, 2007	41.68	41.82	41.45	41.65	4,904,204	-0.01(-0.03%)
Feb 22, 2007	41.82	41.84	41.37	41.66	4,461,535	-0.32(-0.77%)
Feb 21, 2007	42.25	42.36	41.83	41.99	4,620,453	-0.47(-1.10%)
Feb 20, 2007	41.68	42.73	41.59	42.46	7,113,005	+0.93(+2.24%)
Feb 16, 2007	41.19	41.55	41.02	41.53	5,233,706	+0.16(+0.38%)
Feb 15, 2007	41.07	41.58	40.98	41.37	3,143,375	+0.15(+0.37%)
Feb 14, 2007	40.99	41.32	40.86	41.22	4,945,374	+0.20(+0.50%)
Feb 13, 2007	40.94	41.16	40.77	41.01	3,432,385	+0.22(+0.53%)
Feb 12, 2007	40.69	41.11	40.60	40.79	4,438,596	+0.09(+0.21%)
Feb 09, 2007	41.08	41.19	40.35	40.71	7,519,315	-0.39(-0.95%)
Feb 08, 2007	41.65	41.72	40.97	41.10	4,327,916	-0.36(-0.86%)
Feb 07, 2007	41.55	41.68	41.16	41.45	2,815,690	+0.06(+0.14%)
Feb 06, 2007	41.00	41.52	40.93	41.39	4,724,228	+0.39(+0.95%)
Feb 05, 2007	40.95	41.24	40.79	41.00	4,690,747	+0.06(+0.15%)
Feb 02, 2007	40.86	41.09	40.58	40.95	4,963,590	+0.15(+0.37%)
Feb 01, 2007	40.46	41.06	40.31	40.79	5,844,687	+0.29(+0.72%)
Jan 31, 2007	39.93	40.65	39.84	40.50	4,890,115	+0.61(+1.52%)
Jan 30, 2007	39.93	40.32	39.53	39.90	6,669,578	+0.24(+0.62%)
Jan 29, 2007	39.73	39.95	39.55	39.65	4,646,359	-0.08(-0.20%)
Jan 26, 2007	40.05	40.17	39.59	39.73	4,904,962	-0.32(-0.81%)
Jan 25, 2007	40.56	40.60	39.98	40.05	5,520,941	-0.53(-1.30%)
Jan 24, 2007	40.51	40.87	40.37	40.58	6,108,137	+0.03(+0.08%)
Jan 23, 2007	40.51	40.98	40.26	40.55	6,461,878	-0.05(-0.11%)
Jan 22, 2007	41.16	41.24	40.46	40.60	8,349,055	-0.56(-1.36%)
Jan 19, 2007	40.84	41.56	40.62	41.16	9,084,716	+0.55(+1.37%)
Jan 18, 2007	39.32	40.66	39.32	40.60	9,598,436	+0.76(+1.91%)
Jan 17, 2007	40.22	40.27	39.66	39.84	7,733,226	-0.32(-0.79%)
Jan 16, 2007	39.75	40.27	39.66	40.16	6,932,120	+0.35(+0.88%)
Jan 12, 2007	39.47	39.91	39.28	39.81	7,777,009	+0.33(+0.84%)
Jan 11, 2007	38.52	39.55	38.45	39.48	7,384,181	+0.99(+2.57%)
Jan 10, 2007	38.25	38.58	38.19	38.49	5,105,238	+0.03(+0.09%)
Jan 09, 2007	37.92	38.58	37.92	38.46	5,787,421	+0.60(+1.59%)
Jan 08, 2007	37.75	37.90	37.58	37.86	4,355,034	+0.05(+0.14%)
Jan 05, 2007	37.95	38.35	37.72	37.80	4,487,289	-0.21(-0.56%)
Jan 04, 2007	37.68	38.17	37.37	38.01	4,972,680	+0.27(+0.72%)
Jan 03, 2007	38.19	38.50	37.46	37.74	8,622,655	+0.09(+0.23%)
Dec 29, 2006	37.76	38.08	37.57	37.66	2,881,136	-0.03(-0.09%)
Dec 28, 2006	37.95	38.14	37.60	37.69	2,653,742	-0.24(-0.64%)
Dec 27, 2006	37.69	38.05	37.53	37.94	3,215,183	+0.25(+0.67%)
Dec 26, 2006	37.84	37.88	37.42	37.68	3,597,709	-0.15(-0.40%)
Dec 22, 2006	38.11	38.20	37.76	37.84	3,486,966	-0.26(-0.69%)
Dec 21, 2006	38.18	38.32	37.92	38.10	5,484,431	-0.08(-0.21%)
Dec 20, 2006	38.68	38.71	38.13	38.18	4,644,844	-0.43(-1.11%)
Dec 19, 2006	38.52	38.76	38.30	38.61	5,164,624	-0.04(-0.10%)
Dec 18, 2006	38.98	39.08	38.58	38.65	4,224,596	-0.14(-0.36%)
Dec 15, 2006	39.60	39.61	38.74	38.79	7,992,586	-0.65(-1.66%)
Dec 14, 2006	38.62	39.57	38.46	39.44	8,674,467	+0.83(+2.14%)
Dec 13, 2006	38.45	38.68	38.05	38.62	5,277,488	+0.51(+1.35%)
Dec 12, 2006	38.39	38.54	37.84	38.10	6,121,165	-0.41(-1.06%)
Dec 11, 2006	38.37	38.62	38.30	38.51	3,975,235	+0.14(+0.36%)
Dec 08, 2006	38.35	38.60	38.23	38.37	3,090,806	+0.04(+0.10%)
Dec 07, 2006	38.56	38.62	38.09	38.33	5,452,920	-0.04(-0.10%)
Dec 06, 2006	38.62	38.67	38.19	38.37	4,032,955	-0.20(-0.51%)
Dec 05, 2006	38.38	38.63	38.15	38.57	4,973,740	+0.26(+0.69%)
Dec 04, 2006	37.99	38.58	37.84	38.30	4,645,147	+0.48(+1.26%)

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.