Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.10	39.58	38.08	39.35	2,790,400	+0.31(+0.79%)
Feb 27, 2007	40.50	41.41	38.19	39.04	4,236,600	-2.72(-6.51%)
Feb 26, 2007	41.55	42.03	41.15	41.76	2,590,651	+0.71(+1.73%)
Feb 23, 2007	41.11	41.63	40.95	41.05	2,356,800	+0.51(+1.26%)
Feb 22, 2007	40.87	41.33	40.35	40.54	2,244,900	-0.18(-0.44%)
Feb 21, 2007	39.19	41.12	38.73	40.72	3,320,400	+1.99(+5.14%)
Feb 20, 2007	39.10	39.45	38.52	38.73	2,158,900	-1.22(-3.05%)
Feb 16, 2007	40.30	40.53	39.81	39.95	1,661,500	-0.59(-1.46%)
Feb 15, 2007	40.38	40.61	39.91	40.54	2,022,400	+0.33(+0.82%)
Feb 14, 2007	40.96	40.98	39.95	40.21	3,837,765	-1.01(-2.45%)
Feb 13, 2007	40.56	41.22	40.56	41.22	1,748,405	+1.13(+2.82%)
Feb 12, 2007	40.01	40.75	39.80	40.09	1,851,971	-0.21(-0.52%)
Feb 09, 2007	41.30	41.60	40.09	40.30	2,396,600	-0.69(-1.68%)
Feb 08, 2007	40.33	41.19	39.54	40.99	3,073,700	+0.62(+1.54%)
Feb 07, 2007	40.72	41.23	39.90	40.37	1,593,400	-0.16(-0.39%)
Feb 06, 2007	40.73	40.89	40.02	40.53	1,495,800	+0.37(+0.92%)
Feb 05, 2007	40.24	40.65	39.96	40.16	1,618,000	+0.31(+0.78%)
Feb 02, 2007	40.10	40.23	39.15	39.85	2,648,600	-0.80(-1.97%)
Feb 01, 2007	40.92	41.49	40.48	40.65	1,913,400	+0.40(+0.99%)
Jan 31, 2007	39.36	40.71	39.36	40.25	2,276,100	+0.64(+1.62%)
Jan 30, 2007	39.08	39.79	39.08	39.61	1,375,600	+0.91(+2.35%)
Jan 29, 2007	39.15	40.06	38.63	38.70	1,666,900	-0.93(-2.35%)
Jan 26, 2007	39.28	39.74	38.56	39.63	1,607,900	+0.53(+1.36%)
Jan 25, 2007	40.25	40.71	38.75	39.10	2,740,600	-0.55(-1.39%)
Jan 24, 2007	38.45	39.81	37.91	39.65	2,403,100	+0.81(+2.09%)
Jan 23, 2007	37.08	38.85	37.00	38.84	2,705,200	+2.34(+6.41%)
Jan 22, 2007	36.60	37.14	36.10	36.50	2,140,400	-0.16(-0.44%)
Jan 19, 2007	36.06	36.76	35.81	36.66	2,405,400	+0.68(+1.89%)
Jan 18, 2007	38.32	38.59	35.92	35.98	2,642,300	-1.90(-5.02%)
Jan 17, 2007	37.58	38.63	37.26	37.88	2,065,000	+0.06(+0.16%)
Jan 16, 2007	38.88	38.88	37.29	37.82	1,779,800	-0.56(-1.46%)
Jan 12, 2007	37.16	38.62	36.95	38.38	2,076,300	+1.59(+4.32%)
Jan 11, 2007	36.50	37.80	36.34	36.79	2,174,600	+0.48(+1.32%)
Jan 10, 2007	37.10	37.50	35.68	36.31	3,213,800	-0.94(-2.52%)
Jan 09, 2007	37.86	38.03	36.13	37.25	2,907,300	-0.79(-2.08%)
Jan 08, 2007	37.60	38.35	37.14	38.04	2,245,100	+0.60(+1.60%)
Jan 05, 2007	36.40	38.15	36.40	37.44	2,888,100	-0.35(-0.93%)
Jan 04, 2007	38.83	38.92	37.61	37.79	2,498,800	-1.13(-2.90%)
Jan 03, 2007	41.99	42.36	38.21	38.92	3,775,600	-2.32(-5.63%)
Dec 29, 2006	41.52	41.60	40.90	41.24	901,100	-0.47(-1.13%)
Dec 28, 2006	42.00	42.00	41.18	41.71	1,187,600	+0.43(+1.04%)
Dec 27, 2006	40.81	41.71	40.81	41.28	1,263,700	+0.87(+2.15%)
Dec 26, 2006	40.30	41.40	40.25	40.41	955,200	+0.29(+0.72%)
Dec 22, 2006	39.98	40.20	39.37	40.12	1,209,600	+0.19(+0.48%)
Dec 21, 2006	41.23	41.26	39.63	39.93	1,829,000	-1.22(-2.96%)
Dec 20, 2006	42.57	42.83	41.12	41.15	2,448,300	-1.08(-2.56%)
Dec 19, 2006	40.59	42.48	40.59	42.23	1,868,500	+1.68(+4.14%)
Dec 18, 2006	40.63	41.52	40.37	40.55	1,661,500	-0.22(-0.54%)
Dec 15, 2006	42.21	42.27	40.41	40.77	2,483,300	-1.43(-3.39%)
Dec 14, 2006	42.37	42.82	42.02	42.20	1,713,600	-0.15(-0.35%)
Dec 13, 2006	42.22	43.11	41.87	42.35	1,985,400	-0.31(-0.73%)
Dec 12, 2006	42.00	43.00	42.00	42.66	3,007,300	+0.22(+0.52%)
Dec 11, 2006	41.62	42.88	41.62	42.44	2,424,700	+0.82(+1.97%)
Dec 08, 2006	44.06	44.37	41.31	41.62	3,877,700	-2.12(-4.85%)
Dec 07, 2006	43.48	44.38	42.38	43.74	2,790,900	+0.25(+0.57%)
Dec 06, 2006	43.92	44.88	43.42	43.49	2,768,400	-1.20(-2.69%)
Dec 05, 2006	45.43	45.67	43.82	44.69	3,544,200	-0.30(-0.67%)
Dec 04, 2006	43.68	45.08	43.17	44.99	2,320,600	+1.55(+3.57%)

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.