Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.81	41.64	40.64	41.45	26,458,492	+1.46(+3.66%)
Feb 27, 2007	41.99	42.26	39.99	39.99	25,354,390	-2.08(-4.95%)
Feb 26, 2007	42.22	42.43	42.00	42.07	10,024,584	-0.25(-0.59%)
Feb 23, 2007	42.30	42.39	42.09	42.32	8,479,797	+0.07(+0.17%)
Feb 22, 2007	42.10	42.26	41.99	42.25	9,682,073	+0.01(+0.03%)
Feb 21, 2007	42.28	42.43	42.00	42.24	8,661,900	-0.10(-0.23%)
Feb 20, 2007	42.28	42.49	42.02	42.34	14,092,511	-0.15(-0.35%)
Feb 16, 2007	42.37	42.77	42.31	42.49	12,495,858	+0.05(+0.12%)
Feb 15, 2007	42.31	42.70	42.31	42.43	7,924,453	+0.07(+0.17%)
Feb 14, 2007	42.34	42.49	42.19	42.36	9,142,020	+0.11(+0.26%)
Feb 13, 2007	41.89	42.27	41.83	42.25	13,545,037	+0.36(+0.86%)
Feb 12, 2007	42.02	42.17	41.83	41.89	12,274,191	-0.18(-0.42%)
Feb 09, 2007	42.17	42.32	41.93	42.07	8,043,914	-0.10(-0.25%)
Feb 08, 2007	41.86	42.28	41.85	42.17	8,858,093	+0.07(+0.17%)
Feb 07, 2007	42.32	42.41	42.02	42.10	10,334,059	-0.07(-0.17%)
Feb 06, 2007	42.54	42.61	42.10	42.17	12,776,900	-0.37(-0.86%)
Feb 05, 2007	42.52	42.71	42.39	42.54	9,754,363	-0.12(-0.29%)
Feb 02, 2007	42.82	42.86	42.50	42.66	9,770,444	+0.00(+0.00%)
Feb 01, 2007	42.38	42.76	42.23	42.66	12,440,722	+0.31(+0.72%)
Jan 31, 2007	42.11	42.54	41.85	42.36	13,711,765	+0.18(+0.43%)
Jan 30, 2007	42.05	42.30	41.58	42.17	18,383,946	-0.19(-0.45%)
Jan 29, 2007	42.59	42.80	42.33	42.36	14,485,969	+0.01(+0.03%)
Jan 26, 2007	42.44	42.53	42.11	42.35	10,459,800	-0.04(-0.09%)
Jan 25, 2007	42.68	42.76	42.23	42.39	10,416,916	-0.39(-0.90%)
Jan 24, 2007	42.80	42.92	42.51	42.77	9,750,687	-0.08(-0.20%)
Jan 23, 2007	43.09	43.09	42.63	42.86	8,827,462	-0.05(-0.12%)
Jan 22, 2007	43.06	43.11	42.54	42.91	14,281,506	-0.24(-0.56%)
Jan 19, 2007	42.89	43.29	42.79	43.15	14,153,927	+0.36(+0.84%)
Jan 18, 2007	42.60	42.86	41.58	42.79	13,294,108	+0.12(+0.28%)
Jan 17, 2007	42.58	42.92	42.34	42.68	17,465,470	+0.24(+0.55%)
Jan 16, 2007	42.38	42.44	42.26	42.44	15,923,799	+0.00(+0.00%)
Jan 12, 2007	42.05	42.44	42.05	42.44	12,105,769	+0.23(+0.56%)
Jan 11, 2007	41.89	42.31	41.85	42.21	10,097,586	+0.26(+0.62%)
Jan 10, 2007	41.31	42.00	41.30	41.94	12,465,993	+0.50(+1.20%)
Jan 09, 2007	41.39	41.66	41.21	41.45	16,577,317	-0.10(-0.25%)
Jan 08, 2007	41.52	41.64	41.28	41.55	16,951,630	+0.09(+0.22%)
Jan 05, 2007	41.70	41.79	41.36	41.46	15,174,712	-0.36(-0.86%)
Jan 04, 2007	42.01	42.11	41.62	41.82	13,342,046	-0.32(-0.76%)
Jan 03, 2007	41.60	42.22	41.59	42.14	14,883,716	+0.18(+0.42%)
Dec 29, 2006	42.02	42.26	41.85	41.96	6,772,106	-0.14(-0.33%)
Dec 28, 2006	41.90	42.19	41.87	42.10	5,976,613	+0.04(+0.09%)
Dec 27, 2006	42.05	42.17	41.95	42.06	8,036,410	+0.15(+0.36%)
Dec 26, 2006	41.57	41.96	41.53	41.91	6,156,877	+0.25(+0.61%)
Dec 22, 2006	41.94	41.95	41.62	41.66	6,724,627	-0.16(-0.39%)
Dec 21, 2006	41.98	42.11	41.74	41.82	9,291,065	-0.27(-0.65%)
Dec 20, 2006	41.98	42.10	41.80	42.09	6,918,523	+0.05(+0.12%)
Dec 19, 2006	41.60	42.08	41.59	42.04	9,346,661	+0.15(+0.36%)
Dec 18, 2006	41.80	41.96	41.56	41.89	8,836,038	+0.03(+0.08%)
Dec 15, 2006	41.45	41.94	41.38	41.86	17,677,590	+0.50(+1.20%)
Dec 14, 2006	41.33	41.64	41.32	41.36	8,960,401	-0.03(-0.08%)
Dec 13, 2006	41.61	41.75	41.30	41.40	9,345,742	-0.20(-0.47%)
Dec 12, 2006	41.74	41.83	41.43	41.59	10,757,076	-0.11(-0.27%)
Dec 11, 2006	41.59	41.81	41.53	41.70	5,909,377	-0.01(-0.03%)
Dec 08, 2006	41.59	41.90	41.51	41.72	7,191,294	+0.06(+0.14%)
Dec 07, 2006	41.75	41.81	41.58	41.66	10,719,706	+0.00(+0.00%)
Dec 06, 2006	41.51	41.66	41.32	41.66	8,506,600	+0.19(+0.46%)
Dec 05, 2006	41.41	41.76	41.33	41.47	9,227,812	+0.06(+0.14%)
Dec 04, 2006	41.19	41.49	40.97	41.41	10,877,610	+0.48(+1.16%)

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.