Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.52	40.07	39.53	39.71	3,198,842	+0.19(+0.48%)
Feb 27, 2007	40.47	41.15	39.37	39.52	3,223,017	-0.95(-2.34%)
Feb 26, 2007	40.77	40.97	40.35	40.47	1,717,469	-0.27(-0.66%)
Feb 23, 2007	41.12	41.25	40.42	40.74	1,356,896	-0.50(-1.20%)
Feb 22, 2007	41.45	41.62	41.10	41.23	1,441,719	+0.01(+0.03%)
Feb 21, 2007	41.21	41.53	41.19	41.22	1,466,601	-0.29(-0.70%)
Feb 20, 2007	41.38	41.54	41.17	41.51	1,305,860	+0.01(+0.03%)
Feb 16, 2007	41.22	41.68	41.06	41.49	1,717,396	+0.08(+0.19%)
Feb 15, 2007	41.27	41.63	41.24	41.42	1,966,637	+0.18(+0.43%)
Feb 14, 2007	41.13	41.53	41.10	41.24	1,612,843	+0.21(+0.52%)
Feb 13, 2007	41.39	41.44	40.80	41.03	2,560,377	-0.09(-0.22%)
Feb 12, 2007	41.19	41.49	41.03	41.12	2,309,493	-0.07(-0.17%)
Feb 09, 2007	41.77	42.14	41.19	41.19	2,098,396	-0.57(-1.36%)
Feb 08, 2007	42.14	42.33	41.66	41.75	4,047,786	-0.39(-0.92%)
Feb 07, 2007	42.19	42.30	41.89	42.14	1,459,674	-0.19(-0.45%)
Feb 06, 2007	41.95	42.41	41.90	42.33	1,319,856	+0.38(+0.91%)
Feb 05, 2007	41.66	42.07	41.49	41.95	1,653,213	+0.42(+1.00%)
Feb 02, 2007	41.43	41.88	41.31	41.54	1,414,859	+0.18(+0.43%)
Feb 01, 2007	40.94	41.38	40.86	41.36	2,921,186	+0.49(+1.19%)
Jan 31, 2007	42.26	42.30	40.86	40.87	3,148,231	-0.58(-1.40%)
Jan 30, 2007	41.25	41.58	41.18	41.45	1,517,919	+0.21(+0.51%)
Jan 29, 2007	40.78	41.55	40.60	41.24	2,001,839	+0.05(+0.12%)
Jan 26, 2007	41.49	41.78	40.89	41.19	2,155,935	-0.30(-0.72%)
Jan 25, 2007	41.88	42.04	41.36	41.49	2,048,067	-0.36(-0.86%)
Jan 24, 2007	42.50	42.50	41.38	41.85	1,722,769	+0.44(+1.06%)
Jan 23, 2007	41.25	41.80	41.25	41.41	2,145,473	+0.03(+0.07%)
Jan 22, 2007	41.77	41.90	41.08	41.38	2,597,584	-0.57(-1.35%)
Jan 19, 2007	42.02	42.21	41.88	41.95	1,152,471	+0.03(+0.07%)
Jan 18, 2007	42.42	42.43	41.88	41.92	2,153,673	+0.40(+0.95%)
Jan 17, 2007	41.59	41.62	41.32	41.52	2,184,916	-0.04(-0.09%)
Jan 16, 2007	41.83	41.87	41.34	41.56	1,379,940	-0.04(-0.09%)
Jan 12, 2007	41.76	41.90	41.44	41.59	1,724,748	-0.33(-0.78%)
Jan 11, 2007	41.42	42.04	41.13	41.92	2,074,787	+0.51(+1.23%)
Jan 10, 2007	41.27	41.49	41.18	41.41	1,735,351	-0.01(-0.02%)
Jan 09, 2007	41.91	42.02	41.39	41.42	1,844,208	-0.43(-1.03%)
Jan 08, 2007	41.65	41.94	41.37	41.85	1,713,579	+0.02(+0.05%)
Jan 05, 2007	41.90	42.17	41.63	41.83	1,754,436	-0.30(-0.72%)
Jan 04, 2007	42.26	42.44	41.84	42.13	1,934,969	-0.56(-1.31%)
Jan 03, 2007	42.79	43.17	42.49	42.69	1,683,184	-0.16(-0.36%)
Dec 29, 2006	43.01	43.14	42.81	42.84	898,000	-0.25(-0.59%)
Dec 28, 2006	43.28	43.78	42.93	43.10	722,697	-0.16(-0.38%)
Dec 27, 2006	43.15	43.36	43.01	43.26	854,033	+0.23(+0.54%)
Dec 26, 2006	42.51	43.08	42.37	43.03	788,718	+0.46(+1.08%)
Dec 22, 2006	42.87	43.04	42.55	42.57	804,835	-0.33(-0.78%)
Dec 21, 2006	43.07	43.18	42.81	42.90	825,617	+0.01(+0.03%)
Dec 20, 2006	43.04	43.23	42.72	42.89	1,049,269	+0.08(+0.20%)
Dec 19, 2006	42.58	42.95	42.25	42.80	1,604,015	+0.01(+0.03%)
Dec 18, 2006	43.16	43.16	42.73	42.79	886,124	-0.16(-0.38%)
Dec 15, 2006	43.08	43.31	42.70	42.95	1,916,025	-0.08(-0.20%)
Dec 14, 2006	43.18	43.23	42.75	43.04	1,889,730	-0.13(-0.31%)
Dec 13, 2006	42.84	43.50	42.65	43.17	2,553,758	+0.28(+0.64%)
Dec 12, 2006	41.53	43.08	41.51	42.89	3,598,503	+1.37(+3.29%)
Dec 11, 2006	41.11	41.59	41.07	41.53	1,163,215	+0.42(+1.03%)
Dec 08, 2006	40.85	41.17	40.74	41.10	1,244,929	+0.33(+0.80%)
Dec 07, 2006	41.22	41.41	40.70	40.78	1,381,919	-0.21(-0.52%)
Dec 06, 2006	41.05	41.20	40.81	40.99	929,950	+0.01(+0.02%)
Dec 05, 2006	40.60	41.13	40.43	40.98	1,469,570	+0.52(+1.28%)
Dec 04, 2006	39.93	40.76	39.93	40.47	2,304,801	+0.59(+1.47%)

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.