Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.09	40.27	39.86	40.08	60,202	+0.47(+1.19%)
Feb 27, 2007	40.87	40.87	38.92	39.61	68,973	-1.53(-3.71%)
Feb 26, 2007	41.34	41.43	40.99	41.14	26,162	+0.05(+0.13%)
Feb 23, 2007	41.17	41.17	40.97	41.08	29,432	-0.05(-0.13%)
Feb 22, 2007	41.27	41.33	41.02	41.14	50,392	-0.04(-0.10%)
Feb 21, 2007	41.16	41.18	41.06	41.18	76,851	-0.09(-0.23%)
Feb 20, 2007	41.24	41.29	41.03	41.27	44,892	+0.11(+0.26%)
Feb 16, 2007	41.07	41.16	41.02	41.16	27,202	+0.02(+0.05%)
Feb 15, 2007	41.10	41.17	41.10	41.14	12,040	+0.00(+0.00%)
Feb 14, 2007	40.98	41.18	40.85	41.14	30,039	+0.26(+0.64%)
Feb 13, 2007	40.46	40.92	40.46	40.88	38,946	+0.44(+1.10%)
Feb 12, 2007	40.57	40.57	40.38	40.44	76,331	-0.02(-0.05%)
Feb 09, 2007	40.73	40.79	40.31	40.46	126,054	-0.35(-0.86%)
Feb 08, 2007	40.62	40.81	40.57	40.81	26,013	+0.07(+0.16%)
Feb 07, 2007	40.80	40.84	40.65	40.74	44,743	+0.05(+0.12%)
Feb 06, 2007	40.47	40.69	40.47	40.69	47,864	+0.23(+0.56%)
Feb 05, 2007	40.36	40.52	40.27	40.46	106,581	+0.09(+0.23%)
Feb 02, 2007	40.23	40.42	40.23	40.37	94,392	+0.07(+0.18%)
Feb 01, 2007	40.12	40.31	40.12	40.30	110,297	+0.22(+0.55%)
Jan 31, 2007	39.69	40.14	39.69	40.07	36,270	+0.30(+0.76%)
Jan 30, 2007	39.69	39.77	39.62	39.77	32,256	+0.13(+0.34%)
Jan 29, 2007	39.67	39.71	39.58	39.64	20,216	+0.01(+0.02%)
Jan 26, 2007	39.62	39.65	39.42	39.63	25,864	+0.02(+0.05%)
Jan 25, 2007	39.91	39.91	39.56	39.61	75,067	-0.23(-0.57%)
Jan 24, 2007	39.54	39.84	39.54	39.84	61,094	+0.33(+0.83%)
Jan 23, 2007	39.41	39.61	39.37	39.51	40,729	+0.13(+0.32%)
Jan 22, 2007	39.46	39.46	39.35	39.38	43,405	-0.05(-0.14%)
Jan 19, 2007	39.38	39.46	39.33	39.44	22,743	+0.12(+0.31%)
Jan 18, 2007	39.40	39.41	39.30	39.31	63,324	+0.08(+0.21%)
Jan 17, 2007	39.27	39.37	39.19	39.23	34,783	-0.05(-0.14%)
Jan 16, 2007	39.28	39.31	39.20	39.29	25,418	+0.13(+0.33%)
Jan 12, 2007	39.21	39.25	39.10	39.16	28,540	-0.01(-0.03%)
Jan 11, 2007	38.89	39.22	38.89	39.17	29,135	+0.21(+0.54%)
Jan 10, 2007	38.84	38.98	38.65	38.96	23,932	+0.12(+0.32%)
Jan 09, 2007	38.86	38.86	38.61	38.84	50,689	+0.15(+0.39%)
Jan 08, 2007	38.68	38.69	38.46	38.69	34,932	+0.01(+0.04%)
Jan 05, 2007	39.09	39.09	38.57	38.67	29,878	-0.43(-1.10%)
Jan 04, 2007	39.09	39.14	38.92	39.11	36,567	-0.06(-0.15%)
Jan 03, 2007	39.25	39.42	38.96	39.17	76,554	+0.11(+0.28%)
Dec 29, 2006	39.19	39.19	39.02	39.06	33,891	-0.13(-0.33%)
Dec 28, 2006	39.15	39.25	38.78	39.19	15,608	-0.16(-0.41%)
Dec 27, 2006	39.02	39.35	39.02	39.35	57,081	+0.33(+0.84%)
Dec 26, 2006	38.88	39.02	38.72	39.02	12,189	+0.23(+0.59%)
Dec 22, 2006	38.94	49.19	38.69	38.79	23,337	-0.11(-0.29%)
Dec 21, 2006	39.27	39.27	38.86	38.90	155,784	-0.37(-0.94%)
Dec 20, 2006	39.33	39.35	39.26	39.27	17,391	+0.01(+0.02%)
Dec 19, 2006	39.23	39.31	39.09	39.27	12,486	+0.03(+0.09%)
Dec 18, 2006	39.39	39.39	39.21	39.23	21,702	-0.13(-0.32%)
Dec 15, 2006	39.42	39.44	39.32	39.36	22,891	-0.00(-0.00%)
Dec 14, 2006	39.19	39.38	39.19	39.36	27,946	+0.23(+0.59%)
Dec 13, 2006	39.20	39.22	39.07	39.13	15,608	-0.03(-0.09%)
Dec 12, 2006	39.07	39.17	38.94	39.17	24,527	+0.10(+0.26%)
Dec 11, 2006	38.96	39.07	38.96	39.07	11,148	+0.20(+0.52%)
Dec 08, 2006	38.87	38.92	38.73	38.86	23,932	-0.01(-0.02%)
Dec 07, 2006	39.07	39.12	38.87	38.87	19,175	-0.13(-0.34%)
Dec 06, 2006	39.05	39.05	38.96	39.00	62,729	-0.08(-0.21%)
Dec 05, 2006	39.01	39.09	38.58	39.09	36,567	+0.09(+0.24%)
Dec 04, 2006	38.74	38.99	38.74	38.99	44,446	+0.41(+1.06%)
Dec 01, 2006	38.55	38.74	38.43	38.58	20,216	-0.04(-0.10%)
Nov 30, 2006	38.64	38.72	38.44	38.62	31,662	+0.07(+0.17%)
Nov 29, 2006	38.35	38.57	38.35	38.55	28,391	+0.34(+0.88%)
Nov 28, 2006	38.01	38.22	38.01	38.22	30,770	+0.11(+0.30%)
Nov 27, 2006	38.51	38.51	38.08	38.10	40,135	-0.47(-1.22%)
Nov 24, 2006	38.51	38.61	38.48	38.57	5,648	+0.00(+0.00%)
Nov 22, 2006	38.65	38.65	38.51	38.57	12,040	+0.06(+0.16%)
Nov 21, 2006	38.51	38.55	38.48	38.51	33,446	-0.01(-0.02%)
Nov 20, 2006	38.50	38.66	38.50	38.52	26,013	+0.18(+0.47%)
Nov 17, 2006	38.27	38.34	38.20	38.34	28,243	-0.01(-0.02%)
Nov 16, 2006	38.33	38.42	38.33	38.35	42,959	+0.17(+0.44%)
Nov 15, 2006	38.22	38.26	38.12	38.18	65,851	-0.01(-0.04%)
Nov 14, 2006	38.16	38.26	37.94	38.19	72,392	+0.07(+0.19%)
Nov 13, 2006	38.21	38.22	37.99	38.12	47,270	+0.05(+0.12%)
Nov 10, 2006	38.04	38.11	38.01	38.07	19,473	-0.03(-0.09%)
Nov 09, 2006	38.08	38.32	38.04	38.10	33,594	-0.05(-0.12%)
Nov 08, 2006	37.94	38.24	37.94	38.15	15,608	+0.13(+0.34%)
Nov 07, 2006	38.10	38.18	38.01	38.02	54,554	-0.09(-0.25%)
Nov 06, 2006	37.75	38.21	37.75	38.12	57,081	+0.39(+1.03%)
Nov 03, 2006	37.86	37.89	37.60	37.73	37,608	-0.13(-0.36%)
Nov 02, 2006	37.94	38.04	37.75	37.86	60,202	-0.17(-0.46%)
Nov 01, 2006	38.24	38.28	38.02	38.04	36,121	-0.07(-0.19%)
Oct 31, 2006	38.18	38.23	38.01	38.11	27,500	+0.06(+0.16%)
Oct 30, 2006	38.16	38.20	38.02	38.05	50,689	-0.09(-0.25%)
Oct 27, 2006	38.18	38.26	38.12	38.14	232,487	-0.18(-0.47%)
Oct 26, 2006	38.31	38.34	38.18	38.33	31,216	+0.09(+0.25%)
Oct 25, 2006	38.16	38.24	38.11	38.23	45,783	+0.12(+0.32%)
Oct 24, 2006	38.01	38.12	37.91	38.11	42,364	-0.05(-0.14%)
Oct 23, 2006	37.81	38.16	37.79	38.16	31,513	+0.27(+0.71%)
Oct 20, 2006	37.81	37.89	37.75	37.89	36,567	+0.07(+0.18%)
Oct 19, 2006	37.75	37.83	37.74	37.83	27,648	+0.04(+0.11%)
Oct 18, 2006	37.73	37.84	37.67	37.79	45,783	+0.16(+0.43%)
Oct 17, 2006	37.48	37.66	37.48	37.63	11,891	+0.08(+0.21%)
Oct 16, 2006	37.51	37.55	37.50	37.54	34,932	+0.01(+0.04%)
Oct 13, 2006	37.42	37.55	37.37	37.53	32,554	+0.11(+0.31%)
Oct 12, 2006	37.27	37.42	37.22	37.42	21,108	+0.22(+0.60%)
Oct 11, 2006	37.10	37.29	37.10	37.20	32,108	+0.05(+0.13%)
Oct 10, 2006	37.10	37.16	37.00	37.15	28,986	+0.09(+0.25%)
Oct 09, 2006	36.99	37.05	36.87	37.05	14,418	+0.05(+0.15%)
Oct 06, 2006	37.01	37.07	36.92	37.00	41,324	-0.12(-0.33%)
Oct 05, 2006	37.10	37.14	36.98	37.12	66,148	+0.06(+0.16%)
Oct 04, 2006	36.97	37.06	36.83	37.06	257,162	+0.12(+0.33%)
Oct 03, 2006	36.84	37.06	36.80	36.94	14,418	+0.09(+0.26%)
Oct 02, 2006	36.84	36.99	36.80	36.85	68,973	+0.01(+0.02%)
Sep 29, 2006	36.98	36.98	36.84	36.84	55,594	-0.13(-0.36%)
Sep 28, 2006	37.00	37.01	36.84	36.97	136,757	-0.01(-0.02%)
Sep 27, 2006	36.78	36.99	36.78	36.98	68,973	+0.19(+0.51%)
Sep 26, 2006	36.59	36.79	36.59	36.79	85,027	+0.13(+0.35%)
Sep 25, 2006	36.48	36.69	36.31	36.66	27,202	+0.30(+0.81%)
Sep 22, 2006	36.30	36.38	36.26	36.37	11,445	+0.11(+0.32%)
Sep 21, 2006	36.50	36.50	36.22	36.25	10,256	-0.20(-0.55%)
Sep 20, 2006	36.46	36.52	36.45	36.45	19,918	+0.06(+0.17%)
Sep 19, 2006	36.36	36.39	36.29	36.39	38,054	+0.03(+0.09%)
Sep 18, 2006	36.44	36.46	36.33	36.36	17,689	-0.11(-0.31%)
Sep 15, 2006	36.53	36.55	36.47	36.48	17,243	+0.03(+0.09%)
Sep 14, 2006	36.53	36.53	36.42	36.44	18,878	-0.11(-0.29%)
Sep 13, 2006	36.38	36.57	36.37	36.55	9,513	+0.15(+0.41%)
Sep 12, 2006	36.19	36.41	36.15	36.40	39,392	+0.29(+0.80%)
Sep 11, 2006	36.06	36.16	35.99	36.11	16,351	-0.07(-0.20%)
Sep 08, 2006	36.09	36.19	36.06	36.19	5,054	+0.10(+0.28%)
Sep 07, 2006	36.13	36.18	36.06	36.09	24,081	-0.11(-0.32%)
Sep 06, 2006	36.11	36.26	36.05	36.20	153,108	-0.05(-0.13%)
Sep 05, 2006	36.23	36.30	36.21	36.25	16,351	+0.04(+0.11%)
Sep 01, 2006	36.23	36.23	36.16	36.21	22,000	+0.07(+0.20%)
Aug 31, 2006	36.06	36.13	36.04	36.13	11,000	+0.14(+0.39%)
Aug 30, 2006	36.07	36.07	35.97	35.99	28,391	-0.01(-0.04%)
Aug 29, 2006	35.87	36.00	35.82	36.00	5,500	+0.05(+0.15%)
Aug 28, 2006	35.76	35.98	35.76	35.95	32,554	+0.24(+0.68%)
Aug 25, 2006	35.72	35.77	35.69	35.71	9,513	-0.04(-0.11%)
Aug 24, 2006	35.82	35.82	35.73	35.75	594	+0.06(+0.18%)
Aug 23, 2006	35.92	35.92	35.63	35.68	11,594	-0.18(-0.50%)
Aug 22, 2006	35.76	35.86	35.76	35.86	7,283	+0.11(+0.30%)
Aug 21, 2006	35.73	35.80	35.73	35.76	14,567	-0.01(-0.04%)
Aug 18, 2006	35.65	35.77	35.65	35.77	2,081	+0.11(+0.32%)
Aug 17, 2006	35.69	35.69	35.56	35.65	6,837	-0.08(-0.23%)
Aug 16, 2006	35.76	35.76	35.67	35.74	27,202	+0.11(+0.32%)
Aug 15, 2006	35.52	35.62	35.51	35.62	15,162	+0.32(+0.90%)
Aug 14, 2006	35.31	35.45	35.30	35.30	12,337	+0.20(+0.57%)
Aug 11, 2006	35.28	35.28	35.08	35.10	3,716	-0.19(-0.53%)
Aug 10, 2006	35.10	35.29	35.09	35.29	1,783	+0.06(+0.17%)
Aug 09, 2006	35.52	35.56	35.23	35.23	6,540	-0.09(-0.27%)
Aug 08, 2006	35.55	35.62	35.32	35.32	7,283	-0.17(-0.47%)
Aug 07, 2006	35.58	35.59	35.49	35.49	6,986	-0.12(-0.34%)
Aug 04, 2006	35.82	35.84	35.55	35.61	7,581	+0.08(+0.23%)
Aug 03, 2006	35.47	35.57	35.43	35.53	21,405	+0.02(+0.06%)
Aug 02, 2006	35.47	35.57	35.47	35.51	9,067	+0.30(+0.86%)
Aug 01, 2006	35.03	35.21	35.03	35.21	296,703	-0.19(-0.53%)
Jul 31, 2006	35.51	35.51	35.39	35.40	14,270	-0.21(-0.59%)
Jul 28, 2006	35.39	35.61	35.34	35.61	13,081	+0.58(+1.65%)
Jul 27, 2006	35.35	35.37	35.03	35.03	15,459	-0.22(-0.63%)
Jul 26, 2006	35.14	35.30	35.10	35.25	9,662	+0.13(+0.36%)
Jul 25, 2006	34.89	35.12	34.87	35.12	8,621	+0.26(+0.74%)
Jul 24, 2006	34.58	34.87	34.58	34.87	5,648	+0.38(+1.11%)
Jul 21, 2006	34.71	34.71	34.48	34.48	3,567	-0.18(-0.52%)
Jul 20, 2006	34.77	34.88	34.67	34.67	26,013	-0.07(-0.19%)
Jul 19, 2006	34.31	34.76	34.31	34.73	55,446	+0.79(+2.34%)
Jul 18, 2006	34.03	34.11	33.91	33.94	230,108	-0.09(-0.26%)
Jul 17, 2006	34.03	34.03	34.03	34.03	91,567	+0.03(+0.10%)
Jul 14, 2006	34.07	34.07	33.83	33.99	6,689	-0.36(-1.06%)
Jul 13, 2006	34.41	34.41	34.35	34.36	2,972	-0.15(-0.43%)
Jul 12, 2006	34.73	34.75	34.50	34.50	1,486	-0.23(-0.66%)
Jul 11, 2006	34.63	34.73	34.46	34.73	1,783	+0.08(+0.23%)
Jul 10, 2006	34.56	34.70	34.56	34.65	15,310	+0.21(+0.61%)
Jul 07, 2006	34.44	34.65	34.40	34.44	7,581	+0.05(+0.14%)
Jul 06, 2006	34.46	34.54	34.40	34.40	6,689	+0.00(+0.00%)
Jul 05, 2006	34.54	34.54	34.40	34.40	1,932	-0.04(-0.12%)
Jul 03, 2006	34.48	34.48	34.44	34.44	2,972	+0.03(+0.08%)
Jun 30, 2006	34.32	34.41	34.30	34.41	6,540	+0.26(+0.77%)
Jun 29, 2006	33.77	34.15	33.77	34.15	1,932	+0.59(+1.76%)
Jun 28, 2006	33.56	33.56	33.56	33.56	891	+0.11(+0.32%)
Jun 27, 2006	33.54	33.54	33.45	33.45	445	-0.15(-0.44%)
Jun 26, 2006	33.55	33.60	33.55	33.60	891	+0.24(+0.73%)
Jun 23, 2006	33.36	33.36	33.35	33.35	594	-0.13(-0.38%)
Jun 22, 2006	33.58	33.58	33.48	33.48	594	-0.20(-0.60%)
Jun 21, 2006	33.54	33.72	33.54	33.68	3,121	+0.22(+0.66%)
Jun 20, 2006	33.46	33.46	33.46	33.46	148	+0.02(+0.06%)
Jun 19, 2006	33.80	33.80	33.41	33.44	15,162	-0.26(-0.78%)

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.