Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.17	39.49	38.65	39.24	7,293,101	+0.34(+0.88%)
Feb 27, 2007	39.97	40.10	38.87	38.89	6,878,247	-1.40(-3.48%)
Feb 26, 2007	40.66	40.77	40.00	40.30	3,893,177	-0.05(-0.12%)
Feb 23, 2007	40.79	40.85	40.21	40.35	4,489,064	-0.44(-1.07%)
Feb 22, 2007	40.95	40.95	40.40	40.78	2,990,669	-0.06(-0.15%)
Feb 21, 2007	40.78	40.92	40.59	40.85	2,680,682	-0.07(-0.17%)
Feb 20, 2007	40.70	41.21	40.44	40.92	5,035,018	+0.34(+0.83%)
Feb 16, 2007	40.52	40.79	40.42	40.58	5,350,294	-0.07(-0.17%)
Feb 15, 2007	39.94	40.65	39.85	40.65	4,617,024	+0.60(+1.49%)
Feb 14, 2007	39.67	40.12	39.55	40.05	3,199,588	+0.41(+1.05%)
Feb 13, 2007	39.41	39.75	39.24	39.64	3,254,764	+0.46(+1.18%)
Feb 12, 2007	39.79	39.81	39.06	39.17	3,479,147	-0.13(-0.32%)
Feb 09, 2007	39.86	39.93	39.21	39.30	3,575,714	-0.45(-1.13%)
Feb 08, 2007	39.34	40.08	39.09	39.75	7,680,995	-0.36(-0.89%)
Feb 07, 2007	39.75	40.33	39.75	40.11	4,254,334	+0.39(+0.99%)
Feb 06, 2007	39.69	40.05	39.60	39.72	2,386,520	+0.25(+0.64%)
Feb 05, 2007	39.31	39.81	39.22	39.46	4,727,966	+0.14(+0.36%)
Feb 02, 2007	39.67	39.82	39.17	39.32	3,168,307	-0.27(-0.67%)
Feb 01, 2007	39.49	39.93	39.38	39.59	3,100,735	+0.16(+0.41%)
Jan 31, 2007	38.96	39.68	38.63	39.43	4,417,084	+0.60(+1.55%)
Jan 30, 2007	39.02	39.20	38.60	38.82	3,101,574	+0.02(+0.05%)
Jan 29, 2007	38.62	39.24	38.37	38.80	4,378,679	-0.06(-0.16%)
Jan 26, 2007	39.21	39.21	38.71	38.87	2,623,011	-0.26(-0.66%)
Jan 25, 2007	39.90	40.00	39.02	39.13	3,613,807	-0.93(-2.33%)
Jan 24, 2007	39.67	40.14	39.65	40.06	2,886,342	+0.44(+1.10%)
Jan 23, 2007	39.57	40.12	39.40	39.62	3,952,907	+0.07(+0.18%)
Jan 22, 2007	39.75	39.83	39.24	39.55	4,783,175	-0.30(-0.76%)
Jan 19, 2007	39.78	40.00	39.61	39.86	4,014,641	-0.09(-0.23%)
Jan 18, 2007	39.79	40.19	39.64	39.95	5,236,845	+0.15(+0.39%)
Jan 17, 2007	39.31	39.87	39.27	39.79	6,843,831	+0.31(+0.78%)
Jan 16, 2007	39.24	39.48	39.10	39.48	4,332,972	+0.20(+0.52%)
Jan 12, 2007	38.61	39.36	38.61	39.28	5,040,317	+0.44(+1.14%)
Jan 11, 2007	38.20	38.91	38.07	38.84	4,881,833	+0.64(+1.67%)
Jan 10, 2007	37.68	38.21	37.53	38.20	5,473,462	+0.27(+0.70%)
Jan 09, 2007	37.65	38.02	37.63	37.93	4,574,532	+0.28(+0.75%)
Jan 08, 2007	37.33	37.78	37.29	37.65	4,242,009	+0.15(+0.41%)
Jan 05, 2007	38.02	38.08	37.29	37.50	5,001,827	-0.46(-1.22%)
Jan 04, 2007	37.52	38.07	37.22	37.96	5,673,743	+0.86(+2.33%)
Jan 03, 2007	37.45	37.97	36.81	37.10	5,538,282	-0.02(-0.06%)
Dec 29, 2006	37.05	37.48	36.97	37.12	2,242,308	-0.16(-0.43%)
Dec 28, 2006	37.33	37.50	37.19	37.28	2,326,566	-0.21(-0.56%)
Dec 27, 2006	37.21	37.59	37.03	37.49	4,538,066	+0.50(+1.35%)
Dec 26, 2006	36.86	37.13	36.65	36.99	2,556,264	+0.34(+0.94%)
Dec 22, 2006	36.70	36.91	36.47	36.65	2,492,489	-0.09(-0.25%)
Dec 21, 2006	37.27	37.42	36.62	36.74	3,089,031	-0.42(-1.13%)
Dec 20, 2006	37.35	37.52	37.10	37.16	3,473,109	-0.25(-0.66%)
Dec 19, 2006	37.67	37.70	37.17	37.41	5,797,519	-0.37(-0.98%)
Dec 18, 2006	37.88	38.04	37.67	37.78	5,600,749	+0.06(+0.15%)
Dec 15, 2006	38.26	38.31	37.66	37.72	8,013,441	-0.27(-0.70%)
Dec 14, 2006	38.30	38.70	37.79	37.99	14,009,477	+0.68(+1.83%)
Dec 13, 2006	37.64	37.66	37.01	37.31	4,411,973	-0.07(-0.19%)
Dec 12, 2006	37.71	37.97	37.20	37.38	5,463,678	-0.58(-1.52%)
Dec 11, 2006	37.74	38.21	37.50	37.95	2,958,036	+0.26(+0.69%)
Dec 08, 2006	37.73	38.13	37.56	37.69	2,639,471	+0.01(+0.02%)
Dec 07, 2006	38.21	38.40	37.63	37.69	3,078,734	-0.53(-1.38%)
Dec 06, 2006	38.26	38.40	37.89	38.21	2,893,354	+0.02(+0.06%)
Dec 05, 2006	37.69	38.25	37.31	38.19	4,257,573	+0.71(+1.89%)
Dec 04, 2006	36.58	37.76	36.58	37.48	4,135,787	+0.84(+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.