Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	37.88	38.57	36.96	37.88	136,770	-0.04(-0.11%)
Feb 27, 2007	39.09	39.15	37.92	37.92	165,369	-1.46(-3.71%)
Feb 26, 2007	40.15	40.15	39.15	39.38	121,446	-0.54(-1.35%)
Feb 23, 2007	39.62	40.00	39.46	39.92	90,109	+0.18(+0.45%)
Feb 22, 2007	40.20	40.29	39.56	39.74	98,219	-0.39(-0.97%)
Feb 21, 2007	40.13	40.33	39.90	40.13	83,050	-0.18(-0.45%)
Feb 20, 2007	40.40	40.40	39.95	40.31	112,671	-0.09(-0.22%)
Feb 16, 2007	40.63	40.63	40.00	40.40	120,136	-0.24(-0.59%)
Feb 15, 2007	40.73	40.73	40.32	40.64	123,083	-0.03(-0.07%)
Feb 14, 2007	41.30	41.44	40.32	40.67	304,216	-0.62(-1.50%)
Feb 13, 2007	42.00	42.65	40.85	41.29	426,910	+1.16(+2.89%)
Feb 12, 2007	39.84	40.37	39.55	40.13	132,140	+0.13(+0.33%)
Feb 09, 2007	40.59	40.87	39.37	40.00	116,397	-0.57(-1.40%)
Feb 08, 2007	40.25	40.60	39.97	40.57	68,976	+0.14(+0.35%)
Feb 07, 2007	40.47	40.85	39.93	40.43	69,475	+0.04(+0.10%)
Feb 06, 2007	40.48	40.49	39.51	40.39	79,199	+0.05(+0.12%)
Feb 05, 2007	40.39	40.81	39.90	40.34	98,156	-0.02(-0.05%)
Feb 02, 2007	40.98	41.00	39.76	40.36	111,152	-0.68(-1.66%)
Feb 01, 2007	41.27	41.50	40.56	41.04	56,250	-0.04(-0.10%)
Jan 31, 2007	41.01	41.25	40.55	41.08	122,475	-0.19(-0.46%)
Jan 30, 2007	40.19	41.74	40.08	41.27	107,334	+1.20(+2.99%)
Jan 29, 2007	39.65	40.29	39.45	40.07	65,834	+0.26(+0.65%)
Jan 26, 2007	39.50	39.85	39.14	39.81	68,000	+0.34(+0.86%)
Jan 25, 2007	40.13	40.49	39.27	39.47	110,758	-0.71(-1.77%)
Jan 24, 2007	39.64	40.29	39.64	40.18	52,635	+0.65(+1.64%)
Jan 23, 2007	38.91	39.86	38.91	39.53	84,833	+0.49(+1.26%)
Jan 22, 2007	39.72	39.72	39.00	39.04	106,372	-0.55(-1.39%)
Jan 19, 2007	39.18	40.12	38.87	39.59	79,879	+0.53(+1.36%)
Jan 18, 2007	39.97	39.99	38.76	39.06	146,932	-0.97(-2.42%)
Jan 17, 2007	40.02	40.67	39.97	40.03	41,615	-0.23(-0.57%)
Jan 16, 2007	40.99	41.11	40.05	40.26	120,120	-0.51(-1.25%)
Jan 12, 2007	40.51	40.90	40.41	40.77	46,145	+0.28(+0.69%)
Jan 11, 2007	40.04	40.75	40.03	40.49	130,611	+0.67(+1.68%)
Jan 10, 2007	39.45	40.37	39.44	39.82	84,570	+0.07(+0.18%)
Jan 09, 2007	40.47	40.49	39.42	39.75	203,639	-0.63(-1.56%)
Jan 08, 2007	40.95	40.95	39.70	40.38	91,017	-0.34(-0.83%)
Jan 05, 2007	41.74	41.87	40.66	40.72	125,101	-1.30(-3.09%)
Jan 04, 2007	41.84	42.50	41.56	42.02	91,883	+0.02(+0.05%)
Jan 03, 2007	42.39	42.64	41.39	42.00	108,872	+0.01(+0.02%)
Dec 29, 2006	43.12	43.12	41.85	41.99	70,688	-0.40(-0.94%)
Dec 28, 2006	42.59	42.75	42.39	42.39	53,655	-0.17(-0.40%)
Dec 27, 2006	42.51	42.92	42.32	42.56	106,920	+0.08(+0.19%)
Dec 26, 2006	41.99	42.75	41.99	42.48	89,645	+0.38(+0.90%)
Dec 22, 2006	42.56	42.83	41.96	42.10	53,645	-0.38(-0.89%)
Dec 21, 2006	42.61	42.94	42.38	42.48	50,959	-0.15(-0.35%)
Dec 20, 2006	42.50	43.03	42.50	42.63	161,913	+0.27(+0.64%)
Dec 19, 2006	42.36	42.59	42.26	42.36	71,283	-0.14(-0.33%)
Dec 18, 2006	43.15	43.59	42.28	42.50	100,956	-0.58(-1.35%)
Dec 15, 2006	43.36	43.38	43.00	43.08	140,567	+0.04(+0.09%)
Dec 14, 2006	43.16	43.88	43.04	43.04	83,125	-0.06(-0.14%)
Dec 13, 2006	43.45	43.49	42.75	43.10	104,330	+0.06(+0.14%)
Dec 12, 2006	42.86	43.17	42.28	43.04	64,487	+0.28(+0.65%)
Dec 11, 2006	43.22	43.22	42.60	42.76	62,341	-0.58(-1.34%)
Dec 08, 2006	43.35	43.86	42.58	43.34	62,754	-0.05(-0.12%)
Dec 07, 2006	44.00	44.27	43.35	43.39	72,867	-0.63(-1.43%)
Dec 06, 2006	43.05	44.07	43.05	44.02	70,585	+0.81(+1.87%)
Dec 05, 2006	43.64	43.67	43.00	43.21	72,751	-0.18(-0.41%)
Dec 04, 2006	42.75	43.75	42.40	43.39	103,413	+0.75(+1.76%)

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.