Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.08	40.60	39.88	40.12	3,854,453	-0.05(-0.14%)
Feb 27, 2007	41.29	41.42	39.46	40.18	4,075,305	-1.43(-3.45%)
Feb 26, 2007	41.79	41.88	41.20	41.61	2,640,327	-0.18(-0.43%)
Feb 23, 2007	41.80	41.95	41.44	41.79	3,411,535	-0.06(-0.15%)
Feb 22, 2007	41.59	41.98	41.23	41.86	3,783,811	+0.27(+0.65%)
Feb 21, 2007	41.88	41.98	41.34	41.59	3,829,105	-0.43(-1.01%)
Feb 20, 2007	41.21	42.28	41.18	42.01	6,076,535	+0.63(+1.51%)
Feb 16, 2007	40.65	41.44	40.42	41.39	8,933,184	+0.52(+1.27%)
Feb 15, 2007	39.48	41.00	39.44	40.87	6,388,528	+1.27(+3.21%)
Feb 14, 2007	38.65	39.74	38.65	39.60	3,893,815	+0.19(+0.48%)
Feb 13, 2007	39.02	39.57	38.93	39.41	3,028,134	+0.39(+1.00%)
Feb 12, 2007	38.65	39.08	38.58	39.02	2,574,929	+0.39(+1.01%)
Feb 09, 2007	39.36	39.43	38.20	38.63	3,961,904	-0.33(-0.84%)
Feb 08, 2007	39.31	39.38	38.17	38.95	6,686,525	-0.97(-2.43%)
Feb 07, 2007	39.93	40.22	39.70	39.93	5,984,293	+0.41(+1.03%)
Feb 06, 2007	39.38	39.65	38.85	39.52	3,442,393	+0.60(+1.54%)
Feb 05, 2007	38.54	40.20	38.47	38.92	5,256,493	+0.34(+0.87%)
Feb 02, 2007	38.36	38.77	38.01	38.58	2,304,957	+0.22(+0.57%)
Feb 01, 2007	38.26	38.56	37.97	38.36	2,431,363	+0.11(+0.28%)
Jan 31, 2007	37.93	38.36	37.75	38.26	2,570,333	+0.40(+1.05%)
Jan 30, 2007	37.43	37.87	37.28	37.86	2,426,514	+0.61(+1.63%)
Jan 29, 2007	37.28	37.73	37.05	37.25	2,336,807	+0.07(+0.20%)
Jan 26, 2007	37.29	37.43	37.04	37.18	2,336,035	-0.12(-0.32%)
Jan 25, 2007	37.87	37.93	37.27	37.29	2,581,905	-0.58(-1.53%)
Jan 24, 2007	38.24	38.24	37.59	37.87	4,096,134	-0.40(-1.04%)
Jan 23, 2007	37.97	38.34	37.66	38.27	2,643,620	+0.35(+0.93%)
Jan 22, 2007	38.02	38.49	37.77	37.92	2,674,808	-0.09(-0.24%)
Jan 19, 2007	37.97	38.21	37.79	38.01	2,416,816	+0.05(+0.14%)
Jan 18, 2007	37.79	38.34	37.54	37.96	2,488,560	-0.40(-1.04%)
Jan 17, 2007	38.44	38.63	38.25	38.36	3,445,368	-0.37(-0.96%)
Jan 16, 2007	38.44	39.01	38.43	38.73	2,712,609	+0.30(+0.78%)
Jan 12, 2007	38.37	38.56	38.02	38.43	2,721,536	+0.02(+0.05%)
Jan 11, 2007	37.29	38.53	37.20	38.41	3,561,746	+1.21(+3.24%)
Jan 10, 2007	36.90	37.31	36.58	37.20	3,567,256	+0.10(+0.27%)
Jan 09, 2007	37.84	37.88	36.99	37.10	3,482,948	-0.58(-1.54%)
Jan 08, 2007	37.52	37.74	37.20	37.68	3,892,474	+0.12(+0.31%)
Jan 05, 2007	37.84	38.20	37.30	37.57	5,352,703	-0.65(-1.71%)
Jan 04, 2007	38.91	38.91	38.19	38.22	3,533,753	-0.69(-1.77%)
Jan 03, 2007	39.29	39.57	38.56	38.91	3,085,546	-0.27(-0.69%)
Dec 29, 2006	39.41	39.54	39.18	39.18	1,444,028	-0.23(-0.58%)
Dec 28, 2006	39.56	39.64	39.29	39.41	2,237,291	-0.25(-0.64%)
Dec 27, 2006	39.65	39.83	39.59	39.66	2,128,297	+0.06(+0.16%)
Dec 26, 2006	39.26	39.65	39.15	39.60	1,429,150	+0.34(+0.86%)
Dec 22, 2006	39.55	39.55	39.02	39.26	1,320,046	-0.21(-0.53%)
Dec 21, 2006	39.55	39.64	39.45	39.47	2,247,319	-0.01(-0.02%)
Dec 20, 2006	39.16	39.67	39.11	39.48	3,055,239	+0.48(+1.23%)
Dec 19, 2006	39.13	39.25	38.94	39.00	3,329,762	-0.28(-0.72%)
Dec 18, 2006	39.13	39.30	38.98	39.28	2,626,869	+0.08(+0.21%)
Dec 15, 2006	38.87	39.52	38.53	39.20	6,420,378	+0.54(+1.41%)
Dec 14, 2006	38.84	39.14	38.59	38.65	2,615,077	-0.08(-0.21%)
Dec 13, 2006	39.34	39.46	38.69	38.74	2,550,496	-0.44(-1.13%)
Dec 12, 2006	39.03	39.31	38.82	39.18	3,693,552	+0.15(+0.40%)
Dec 11, 2006	38.46	39.20	38.46	39.03	3,183,188	+0.57(+1.49%)
Dec 08, 2006	38.65	38.83	38.25	38.46	2,289,969	-0.27(-0.70%)
Dec 07, 2006	38.66	39.02	38.52	38.73	2,196,074	+0.22(+0.57%)
Dec 06, 2006	38.35	39.02	38.07	38.51	2,994,075	+0.16(+0.43%)
Dec 05, 2006	38.34	38.64	38.05	38.35	2,356,533	-0.01(-0.02%)
Dec 04, 2006	37.84	38.41	37.75	38.36	3,830,097	+0.84(+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.