Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.28	40.43	39.28	40.08	2,393,844	+0.79(+2.02%)
Feb 27, 2007	40.33	40.48	39.14	39.28	2,369,154	-1.25(-3.08%)
Feb 26, 2007	40.72	40.81	40.30	40.53	2,241,372	-0.18(-0.45%)
Feb 23, 2007	40.87	40.96	40.57	40.72	1,667,872	-0.07(-0.18%)
Feb 22, 2007	40.85	40.95	40.70	40.79	1,474,250	+0.07(+0.18%)
Feb 21, 2007	40.58	40.84	40.48	40.72	1,763,708	+0.08(+0.20%)
Feb 20, 2007	40.77	40.86	40.45	40.63	2,146,078	-0.01(-0.02%)
Feb 16, 2007	40.76	40.95	40.59	40.64	1,527,312	-0.29(-0.70%)
Feb 15, 2007	40.54	41.08	40.53	40.93	2,249,710	+0.25(+0.61%)
Feb 14, 2007	40.53	40.97	40.42	40.68	2,299,090	-0.47(-1.14%)
Feb 13, 2007	40.22	41.19	40.18	41.15	1,875,462	+1.02(+2.53%)
Feb 12, 2007	40.17	40.82	39.39	40.13	3,146,454	+0.57(+1.45%)
Feb 09, 2007	40.82	40.84	39.30	39.56	3,579,828	-0.94(-2.33%)
Feb 08, 2007	40.24	40.82	39.92	40.50	2,466,397	+0.14(+0.34%)
Feb 07, 2007	40.72	40.86	40.23	40.36	1,503,164	-0.19(-0.48%)
Feb 06, 2007	40.68	40.84	40.39	40.56	1,245,110	+0.00(+0.00%)
Feb 05, 2007	40.16	40.64	40.16	40.56	1,089,932	+0.31(+0.78%)
Feb 02, 2007	40.88	40.88	40.18	40.24	3,618,921	-0.42(-1.04%)
Feb 01, 2007	40.26	40.73	40.17	40.67	1,892,572	+0.54(+1.33%)
Jan 31, 2007	39.64	40.28	39.60	40.13	2,041,145	+0.54(+1.35%)
Jan 30, 2007	39.51	39.71	39.40	39.60	1,537,925	+0.10(+0.26%)
Jan 29, 2007	39.19	39.64	39.04	39.50	2,056,631	+0.31(+0.80%)
Jan 26, 2007	38.88	39.26	38.81	39.18	1,658,884	+0.32(+0.83%)
Jan 25, 2007	39.17	39.51	38.81	38.86	1,241,753	-0.39(-0.99%)
Jan 24, 2007	39.19	39.38	38.96	39.25	1,491,468	+0.14(+0.35%)
Jan 23, 2007	39.01	39.33	38.89	39.11	1,317,339	+0.10(+0.26%)
Jan 22, 2007	39.30	39.40	38.85	39.01	1,282,687	-0.18(-0.47%)
Jan 19, 2007	39.09	39.65	39.09	39.19	1,589,145	+0.36(+0.93%)
Jan 18, 2007	39.12	39.42	38.76	38.83	1,550,270	-0.15(-0.38%)
Jan 17, 2007	38.93	39.27	38.78	38.98	1,566,296	-0.04(-0.09%)
Jan 16, 2007	39.03	39.15	38.60	39.02	1,222,478	-0.01(-0.02%)
Jan 12, 2007	38.78	39.25	38.74	39.03	1,770,530	+0.24(+0.62%)
Jan 11, 2007	38.47	39.09	38.47	38.78	2,239,098	+0.53(+1.38%)
Jan 10, 2007	38.04	38.34	37.92	38.26	2,777,729	+0.22(+0.58%)
Jan 09, 2007	37.51	38.26	37.42	38.04	2,563,100	+0.76(+2.03%)
Jan 08, 2007	37.22	37.36	37.13	37.28	1,500,673	+0.00(+0.00%)
Jan 05, 2007	37.45	37.57	37.21	37.28	1,943,793	-0.34(-0.91%)
Jan 04, 2007	37.96	37.97	37.54	37.62	1,850,772	-0.45(-1.19%)
Jan 03, 2007	38.32	38.64	37.99	38.07	1,428,661	-0.22(-0.58%)
Dec 29, 2006	38.44	38.55	38.18	38.30	1,465,479	-0.25(-0.65%)
Dec 28, 2006	38.69	38.78	38.52	38.54	704,313	-0.17(-0.43%)
Dec 27, 2006	38.87	38.95	38.58	38.71	570,359	+0.06(+0.14%)
Dec 26, 2006	38.18	38.66	38.16	38.66	609,560	+0.40(+1.04%)
Dec 22, 2006	38.65	38.65	38.21	38.26	979,910	-0.28(-0.72%)
Dec 21, 2006	38.14	38.54	38.10	38.54	1,155,014	+0.53(+1.38%)
Dec 20, 2006	38.39	38.39	38.01	38.01	1,092,747	-0.30(-0.77%)
Dec 19, 2006	38.07	38.36	37.95	38.30	1,127,616	+0.17(+0.44%)
Dec 18, 2006	38.47	38.47	37.86	38.14	1,346,577	-0.25(-0.65%)
Dec 15, 2006	38.29	38.53	38.15	38.39	2,013,206	+0.21(+0.56%)
Dec 14, 2006	38.27	38.52	38.12	38.18	1,397,040	-0.08(-0.22%)
Dec 13, 2006	38.14	38.33	37.93	38.26	1,404,620	+0.31(+0.83%)
Dec 12, 2006	38.07	38.10	37.70	37.94	1,412,309	-0.12(-0.32%)
Dec 11, 2006	37.57	38.12	37.56	38.06	857,868	+0.58(+1.55%)
Dec 08, 2006	37.62	37.82	37.43	37.48	1,421,622	-0.04(-0.10%)
Dec 07, 2006	37.61	37.68	37.36	37.52	1,464,288	+0.03(+0.07%)
Dec 06, 2006	37.35	37.58	37.20	37.49	1,083,651	+0.18(+0.47%)
Dec 05, 2006	37.22	37.35	37.08	37.32	1,871,781	+0.02(+0.05%)
Dec 04, 2006	37.33	37.33	36.94	37.30	1,449,777	+0.08(+0.22%)

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.