Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.61	39.55	38.25	38.49	1,386,200	-0.21(-0.54%)
Feb 27, 2007	39.26	39.50	38.70	38.70	1,056,800	-1.21(-3.03%)
Feb 26, 2007	40.13	40.42	39.75	39.91	953,724	-0.01(-0.03%)
Feb 23, 2007	40.49	40.80	39.85	39.92	800,600	-0.47(-1.16%)
Feb 22, 2007	40.00	40.49	39.87	40.39	709,300	+0.42(+1.05%)
Feb 21, 2007	39.56	40.00	39.47	39.97	695,700	+0.46(+1.16%)
Feb 20, 2007	39.95	39.96	39.49	39.51	641,900	-0.84(-2.08%)
Feb 16, 2007	39.78	40.42	39.70	40.35	694,900	+0.58(+1.46%)
Feb 15, 2007	39.84	39.87	39.38	39.77	779,200	-0.22(-0.55%)
Feb 14, 2007	40.28	40.73	39.90	39.99	856,832	-0.35(-0.87%)
Feb 13, 2007	39.95	40.47	39.85	40.34	1,033,353	+0.74(+1.87%)
Feb 12, 2007	40.18	40.19	39.35	39.60	913,803	-0.65(-1.61%)
Feb 09, 2007	40.30	40.84	40.04	40.25	1,257,900	-0.17(-0.42%)
Feb 08, 2007	39.85	40.48	39.37	40.42	2,072,400	+0.47(+1.18%)
Feb 07, 2007	41.06	41.38	39.64	39.95	1,548,400	-1.11(-2.70%)
Feb 06, 2007	41.22	41.23	40.51	41.06	1,074,700	-0.02(-0.05%)
Feb 05, 2007	41.34	41.61	40.63	41.08	894,900	-0.10(-0.24%)
Feb 02, 2007	41.37	41.38	40.78	41.18	942,000	-0.02(-0.05%)
Feb 01, 2007	41.28	41.53	40.89	41.20	876,800	+0.20(+0.49%)
Jan 31, 2007	40.20	41.21	40.05	41.00	1,319,700	+0.60(+1.49%)
Jan 30, 2007	39.52	40.55	39.51	40.40	997,300	+1.13(+2.88%)
Jan 29, 2007	39.27	39.68	39.08	39.27	958,200	-0.08(-0.20%)
Jan 26, 2007	39.98	40.27	39.29	39.35	1,355,100	-0.42(-1.06%)
Jan 25, 2007	39.95	40.02	39.57	39.77	1,135,000	-0.86(-2.12%)
Jan 24, 2007	40.36	40.63	39.99	40.63	1,023,800	+0.27(+0.67%)
Jan 23, 2007	39.85	40.45	39.75	40.36	1,133,800	+1.05(+2.67%)
Jan 22, 2007	39.75	39.87	38.81	39.31	1,089,600	-0.07(-0.18%)
Jan 19, 2007	39.00	39.38	38.69	39.38	795,300	+0.95(+2.47%)
Jan 18, 2007	38.73	39.17	38.25	38.43	975,300	-0.26(-0.67%)
Jan 17, 2007	38.10	38.83	38.10	38.69	840,200	+0.46(+1.20%)
Jan 16, 2007	38.49	38.88	38.00	38.23	755,700	-0.28(-0.73%)
Jan 12, 2007	37.74	38.60	37.59	38.51	746,700	+0.91(+2.42%)
Jan 11, 2007	37.90	38.86	37.52	37.60	1,060,800	-0.28(-0.74%)
Jan 10, 2007	38.69	38.93	37.63	37.88	1,329,400	-0.81(-2.09%)
Jan 09, 2007	38.46	38.88	37.80	38.69	1,521,500	+0.24(+0.62%)
Jan 08, 2007	38.75	38.85	38.26	38.45	1,835,100	+0.44(+1.16%)
Jan 05, 2007	38.27	38.47	37.47	38.01	1,596,600	-0.15(-0.39%)
Jan 04, 2007	38.72	38.95	38.05	38.16	2,135,800	-0.56(-1.45%)
Jan 03, 2007	39.69	39.69	38.32	38.72	1,541,800	-0.97(-2.44%)
Dec 29, 2006	39.90	39.96	39.53	39.69	841,700	-0.22(-0.55%)
Dec 28, 2006	40.11	40.44	39.77	39.91	576,600	-0.20(-0.50%)
Dec 27, 2006	39.71	40.11	39.46	40.11	644,100	+0.40(+1.01%)
Dec 26, 2006	39.95	40.16	39.34	39.71	782,500	-0.41(-1.02%)
Dec 22, 2006	40.39	40.75	40.07	40.12	398,300	-0.27(-0.67%)
Dec 21, 2006	40.75	41.16	40.10	40.39	989,800	-0.32(-0.79%)
Dec 20, 2006	41.15	41.30	40.60	40.71	1,033,200	-0.28(-0.68%)
Dec 19, 2006	40.75	41.24	40.30	40.99	1,390,800	+0.19(+0.47%)
Dec 18, 2006	41.95	41.95	40.77	40.80	1,071,500	-1.15(-2.74%)
Dec 15, 2006	43.10	43.11	41.95	41.95	1,375,200	-1.24(-2.87%)
Dec 14, 2006	43.45	43.61	43.05	43.19	850,700	-0.01(-0.02%)
Dec 13, 2006	42.77	43.29	42.57	43.20	740,400	+0.68(+1.60%)
Dec 12, 2006	42.65	43.01	42.34	42.52	774,300	-0.29(-0.68%)
Dec 11, 2006	42.80	43.22	42.56	42.81	574,200	-0.19(-0.44%)
Dec 08, 2006	43.95	44.02	42.91	43.00	992,600	-0.59(-1.35%)
Dec 07, 2006	43.44	43.94	43.06	43.59	789,700	+0.14(+0.32%)
Dec 06, 2006	43.40	43.96	43.34	43.45	685,000	-0.09(-0.21%)
Dec 05, 2006	43.54	43.93	43.17	43.54	969,200	+0.20(+0.46%)
Dec 04, 2006	44.06	44.07	43.11	43.34	734,200	-0.94(-2.12%)

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.