Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.17	44.74	43.95	44.22	3,497,500	-0.06(-0.14%)
Feb 27, 2007	45.50	45.65	43.49	44.28	3,697,900	-1.58(-3.45%)
Feb 26, 2007	46.06	46.15	45.40	45.86	2,395,812	-0.20(-0.43%)
Feb 23, 2007	46.07	46.23	45.67	46.06	3,095,600	-0.07(-0.15%)
Feb 22, 2007	45.83	46.26	45.44	46.13	3,433,400	+0.30(+0.65%)
Feb 21, 2007	46.15	46.27	45.56	45.83	3,474,500	-0.47(-1.02%)
Feb 20, 2007	45.42	46.60	45.38	46.30	5,513,800	+0.69(+1.51%)
Feb 16, 2007	44.80	45.67	44.55	45.61	8,105,900	+0.57(+1.27%)
Feb 15, 2007	43.51	45.18	43.47	45.04	5,796,900	+1.40(+3.21%)
Feb 14, 2007	42.60	43.80	42.60	43.64	3,533,217	+0.21(+0.48%)
Feb 13, 2007	43.00	43.61	42.90	43.43	2,747,705	+0.43(+1.00%)
Feb 12, 2007	42.60	43.07	42.52	43.00	2,336,470	+0.43(+1.01%)
Feb 09, 2007	43.38	43.45	42.10	42.57	3,595,000	-0.36(-0.84%)
Feb 08, 2007	43.32	43.40	42.07	42.93	6,067,300	-1.07(-2.43%)
Feb 07, 2007	44.00	44.32	43.75	44.00	5,430,100	+0.45(+1.03%)
Feb 06, 2007	43.40	43.70	42.81	43.55	3,123,600	+0.66(+1.54%)
Feb 05, 2007	42.47	44.30	42.40	42.89	4,769,700	+0.37(+0.87%)
Feb 02, 2007	42.28	42.73	41.89	42.52	2,091,500	+0.24(+0.57%)
Feb 01, 2007	42.16	42.50	41.85	42.28	2,206,200	+0.12(+0.28%)
Jan 31, 2007	41.80	42.27	41.60	42.16	2,332,300	+0.44(+1.05%)
Jan 30, 2007	41.25	41.74	41.08	41.72	2,201,800	+0.67(+1.63%)
Jan 29, 2007	41.08	41.58	40.83	41.05	2,120,400	+0.08(+0.20%)
Jan 26, 2007	41.10	41.25	40.82	40.97	2,119,700	-0.13(-0.32%)
Jan 25, 2007	41.74	41.80	41.07	41.10	2,342,800	-0.64(-1.53%)
Jan 24, 2007	42.14	42.14	41.43	41.74	3,716,800	-0.44(-1.04%)
Jan 23, 2007	41.85	42.25	41.50	42.18	2,398,800	+0.39(+0.93%)
Jan 22, 2007	41.90	42.42	41.63	41.79	2,427,100	-0.10(-0.24%)
Jan 19, 2007	41.84	42.11	41.65	41.89	2,193,000	+0.06(+0.14%)
Jan 18, 2007	41.65	42.25	41.37	41.83	2,258,100	-0.44(-1.04%)
Jan 17, 2007	42.36	42.57	42.15	42.27	3,126,300	-0.41(-0.96%)
Jan 16, 2007	42.36	42.99	42.35	42.68	2,461,400	+0.33(+0.78%)
Jan 12, 2007	42.29	42.50	41.90	42.35	2,469,500	+0.02(+0.05%)
Jan 11, 2007	41.10	42.46	41.00	42.33	3,231,900	+1.33(+3.24%)
Jan 10, 2007	40.67	41.12	40.31	41.00	3,236,900	+0.11(+0.27%)
Jan 09, 2007	41.70	41.75	40.76	40.89	3,160,400	-0.64(-1.54%)
Jan 08, 2007	41.35	41.59	41.00	41.53	3,532,000	+0.13(+0.31%)
Jan 05, 2007	41.70	42.10	41.11	41.40	4,857,000	-0.72(-1.71%)
Jan 04, 2007	42.88	42.88	42.09	42.12	3,206,500	-0.76(-1.77%)
Jan 03, 2007	43.30	43.61	42.50	42.88	2,799,800	-0.30(-0.69%)
Dec 29, 2006	43.43	43.58	43.18	43.18	1,310,300	-0.25(-0.58%)
Dec 28, 2006	43.60	43.69	43.30	43.43	2,030,100	-0.28(-0.64%)
Dec 27, 2006	43.70	43.90	43.63	43.71	1,931,200	+0.07(+0.16%)
Dec 26, 2006	43.27	43.70	43.15	43.64	1,296,800	+0.37(+0.86%)
Dec 22, 2006	43.59	43.59	43.00	43.27	1,197,800	-0.23(-0.53%)
Dec 21, 2006	43.59	43.69	43.48	43.50	2,039,200	-0.01(-0.02%)
Dec 20, 2006	43.16	43.72	43.10	43.51	2,772,300	+0.53(+1.23%)
Dec 19, 2006	43.12	43.26	42.91	42.98	3,021,400	-0.31(-0.72%)
Dec 18, 2006	43.12	43.31	42.96	43.29	2,383,600	+0.09(+0.21%)
Dec 15, 2006	42.84	43.55	42.46	43.20	5,825,800	+0.60(+1.41%)
Dec 14, 2006	42.80	43.14	42.53	42.60	2,372,900	-0.09(-0.21%)
Dec 13, 2006	43.35	43.49	42.64	42.69	2,314,300	-0.49(-1.13%)
Dec 12, 2006	43.01	43.32	42.78	43.18	3,351,500	+0.17(+0.40%)
Dec 11, 2006	42.39	43.20	42.39	43.01	2,888,400	+0.63(+1.49%)
Dec 08, 2006	42.60	42.79	42.15	42.38	2,077,900	-0.30(-0.70%)
Dec 07, 2006	42.61	43.00	42.45	42.68	1,992,700	+0.24(+0.57%)
Dec 06, 2006	42.26	43.00	41.96	42.44	2,716,800	+0.18(+0.43%)
Dec 05, 2006	42.25	42.58	41.93	42.26	2,138,300	-0.01(-0.02%)
Dec 04, 2006	41.70	42.33	41.60	42.27	3,475,400	+0.93(+2.25%)

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.