Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.97	39.45	38.58	38.94	35,763,700	+0.08(+0.20%)
Feb 27, 2007	39.99	40.30	37.54	38.86	41,296,956	-1.58(-3.90%)
Feb 26, 2007	40.67	40.72	40.30	40.44	21,350,370	-0.05(-0.13%)
Feb 23, 2007	41.14	41.17	40.43	40.50	21,939,570	-0.64(-1.56%)
Feb 22, 2007	41.25	41.45	40.98	41.14	13,333,982	-0.16(-0.39%)
Feb 21, 2007	41.41	41.35	41.15	41.30	15,365,714	-0.06(-0.15%)
Feb 20, 2007	41.27	41.50	41.15	41.36	13,050,597	-0.05(-0.11%)
Feb 16, 2007	41.09	41.42	41.06	41.41	14,119,263	+0.15(+0.37%)
Feb 15, 2007	41.41	41.53	41.14	41.25	22,081,328	-0.15(-0.37%)
Feb 14, 2007	41.19	41.50	41.04	41.41	15,911,623	+0.25(+0.60%)
Feb 13, 2007	40.66	41.21	40.67	41.16	13,943,666	+0.53(+1.30%)
Feb 12, 2007	40.76	40.84	40.59	40.63	13,947,992	+0.04(+0.09%)
Feb 09, 2007	40.85	40.99	40.34	40.60	14,911,593	-0.25(-0.62%)
Feb 08, 2007	40.87	40.90	40.60	40.85	17,843,604	-0.03(-0.07%)
Feb 07, 2007	40.87	40.98	40.79	40.88	12,412,948	+0.11(+0.28%)
Feb 06, 2007	40.43	40.86	40.41	40.76	17,885,766	+0.25(+0.62%)
Feb 05, 2007	40.40	40.70	40.12	40.51	14,505,246	+0.11(+0.27%)
Feb 02, 2007	40.47	40.73	40.40	40.40	16,514,657	-0.08(-0.19%)
Feb 01, 2007	40.42	40.58	40.33	40.48	16,509,436	+0.20(+0.49%)
Jan 31, 2007	39.84	40.45	39.72	40.28	25,104,320	+0.35(+0.88%)
Jan 30, 2007	39.47	39.94	39.35	39.93	23,484,418	+0.51(+1.28%)
Jan 29, 2007	39.83	40.03	39.34	39.42	28,923,166	-0.44(-1.11%)
Jan 26, 2007	40.24	40.45	39.62	39.87	29,650,752	-0.28(-0.69%)
Jan 25, 2007	40.76	40.77	40.10	40.14	26,225,722	-0.61(-1.50%)
Jan 24, 2007	40.96	40.97	40.27	40.76	32,975,926	-0.09(-0.22%)
Jan 23, 2007	40.79	41.00	40.53	40.85	22,669,898	-0.25(-0.62%)
Jan 22, 2007	41.09	41.41	41.02	41.10	20,314,708	+0.05(+0.11%)
Jan 19, 2007	40.96	41.09	40.79	41.05	16,700,274	+0.23(+0.56%)
Jan 18, 2007	40.95	41.02	40.76	40.83	13,198,751	-0.02(-0.06%)
Jan 17, 2007	40.99	41.15	40.72	40.85	16,638,402	-0.09(-0.22%)
Jan 16, 2007	40.96	41.01	40.84	40.94	15,671,942	+0.05(+0.11%)
Jan 12, 2007	40.79	41.06	40.79	40.89	16,985,356	+0.09(+0.23%)
Jan 11, 2007	40.99	41.10	40.74	40.80	19,116,684	-0.25(-0.60%)
Jan 10, 2007	40.80	41.14	40.73	41.05	13,162,724	+0.06(+0.15%)
Jan 09, 2007	41.06	41.15	40.58	40.99	16,377,207	+0.04(+0.09%)
Jan 08, 2007	40.96	41.09	40.45	40.95	12,643,206	+0.16(+0.39%)
Jan 05, 2007	41.05	41.05	40.63	40.79	13,320,798	-0.33(-0.80%)
Jan 04, 2007	40.86	41.28	40.64	41.12	17,268,742	+0.26(+0.64%)
Jan 03, 2007	40.91	41.51	40.60	40.86	20,922,072	-0.05(-0.11%)
Dec 29, 2006	41.10	41.20	40.79	40.90	9,937,276	-0.20(-0.48%)
Dec 28, 2006	41.22	41.34	40.99	41.10	9,169,878	-0.09(-0.22%)
Dec 27, 2006	41.28	41.41	40.99	41.19	11,624,273	+0.05(+0.13%)
Dec 26, 2006	40.91	41.38	40.89	41.14	13,090,018	+0.27(+0.66%)
Dec 22, 2006	41.09	41.11	40.63	40.87	10,968,219	-0.12(-0.30%)
Dec 21, 2006	41.28	41.38	40.93	40.99	13,635,120	-0.11(-0.28%)
Dec 20, 2006	41.14	41.21	40.92	41.11	11,753,761	+0.06(+0.15%)
Dec 19, 2006	40.92	41.28	40.91	41.05	14,230,999	-0.04(-0.09%)
Dec 18, 2006	40.96	41.19	40.88	41.09	16,858,610	+0.24(+0.58%)
Dec 15, 2006	40.77	40.96	40.50	40.85	29,199,764	+0.11(+0.28%)
Dec 14, 2006	40.68	40.97	40.39	40.73	17,477,984	+0.06(+0.15%)
Dec 13, 2006	40.76	40.90	40.56	40.67	17,360,374	+0.22(+0.55%)
Dec 12, 2006	40.18	40.56	40.11	40.45	19,576,418	+0.19(+0.48%)
Dec 11, 2006	42.14	42.14	39.71	40.26	23,795,084	+0.68(+1.72%)
Dec 08, 2006	40.07	40.13	39.32	39.58	42,081,324	-0.64(-1.58%)
Dec 07, 2006	40.31	40.49	40.14	40.21	16,197,464	-0.15(-0.38%)
Dec 06, 2006	40.41	40.63	40.30	40.37	17,113,408	-0.08(-0.19%)
Dec 05, 2006	40.34	40.47	40.07	40.44	22,088,768	+0.11(+0.27%)
Dec 04, 2006	40.22	40.62	39.99	40.33	37,595,588	-0.65(-1.59%)

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.