Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.29	39.03	37.78	38.57	9,840,978	+0.53(+1.40%)
Feb 27, 2007	39.19	39.93	37.65	38.04	11,303,308	-2.60(-6.39%)
Feb 26, 2007	40.97	41.74	40.34	40.64	6,545,947	-0.18(-0.43%)
Feb 23, 2007	41.51	41.82	40.75	40.81	3,784,603	-0.63(-1.53%)
Feb 22, 2007	42.44	42.45	41.23	41.45	4,386,200	-0.61(-1.45%)
Feb 21, 2007	40.82	42.14	40.44	42.06	6,661,760	+1.24(+3.04%)
Feb 20, 2007	40.64	41.13	40.00	40.81	4,330,175	-0.20(-0.48%)
Feb 16, 2007	41.12	41.35	40.74	41.01	4,247,006	-0.37(-0.89%)
Feb 15, 2007	40.83	41.85	40.65	41.38	6,310,775	+0.66(+1.62%)
Feb 14, 2007	41.13	41.32	40.37	40.72	3,963,389	+0.15(+0.37%)
Feb 13, 2007	40.08	40.97	39.80	40.57	4,629,442	+1.07(+2.71%)
Feb 12, 2007	39.22	39.95	39.03	39.50	3,388,983	+0.43(+1.10%)
Feb 09, 2007	39.90	40.04	38.89	39.06	4,008,860	-1.09(-2.71%)
Feb 08, 2007	40.52	40.64	39.78	40.15	4,391,250	-0.54(-1.32%)
Feb 07, 2007	40.71	41.46	40.31	40.69	4,425,339	+0.01(+0.02%)
Feb 06, 2007	40.62	40.86	40.07	40.69	3,550,560	+0.43(+1.07%)
Feb 05, 2007	40.64	41.18	39.96	40.26	4,405,769	-0.82(-2.01%)
Feb 02, 2007	40.85	41.19	40.12	41.08	5,544,733	+0.01(+0.02%)
Feb 01, 2007	40.95	41.19	40.31	41.07	5,012,575	+0.18(+0.43%)
Jan 31, 2007	39.99	41.11	39.98	40.90	6,959,086	+0.51(+1.26%)
Jan 30, 2007	39.92	40.68	39.13	40.39	8,309,051	+1.18(+3.01%)
Jan 29, 2007	39.29	40.14	39.06	39.21	6,723,150	+0.25(+0.65%)
Jan 26, 2007	39.70	39.92	38.76	38.96	6,754,714	-0.74(-1.87%)
Jan 25, 2007	39.41	40.69	38.97	39.70	11,814,950	+2.19(+5.83%)
Jan 24, 2007	37.23	37.94	36.90	37.51	6,278,738	+0.06(+0.17%)
Jan 23, 2007	36.17	37.47	36.11	37.45	5,256,086	+1.39(+3.85%)
Jan 22, 2007	36.24	36.68	35.89	36.06	4,102,603	-0.18(-0.49%)
Jan 19, 2007	35.39	36.36	35.24	36.24	4,863,280	+1.16(+3.31%)
Jan 18, 2007	35.79	36.30	34.86	35.08	4,468,423	-0.60(-1.69%)
Jan 17, 2007	35.38	35.95	35.38	35.68	4,477,576	+0.25(+0.72%)
Jan 16, 2007	35.74	35.76	35.24	35.43	4,452,641	-0.25(-0.69%)
Jan 12, 2007	35.53	36.09	35.37	35.67	4,508,666	+0.21(+0.59%)
Jan 11, 2007	35.31	35.92	35.05	35.47	5,638,318	+0.15(+0.41%)
Jan 10, 2007	35.19	35.49	34.69	35.32	6,189,414	+0.06(+0.16%)
Jan 09, 2007	34.92	35.67	34.74	35.26	7,110,590	-0.19(-0.54%)
Jan 08, 2007	35.10	35.52	34.71	35.45	7,437,113	+0.77(+2.23%)
Jan 05, 2007	34.72	35.29	34.32	34.68	6,728,832	-0.12(-0.35%)
Jan 04, 2007	34.41	34.90	34.22	34.80	5,367,978	+0.27(+0.77%)
Jan 03, 2007	34.64	35.01	33.71	34.53	7,367,990	-0.10(-0.29%)
Dec 29, 2006	34.81	35.01	34.60	34.64	2,278,242	-0.39(-1.12%)
Dec 28, 2006	35.33	35.67	34.91	35.03	2,824,604	-0.26(-0.74%)
Dec 27, 2006	34.79	35.41	34.77	35.29	3,047,283	+0.10(+0.27%)
Dec 26, 2006	34.96	35.36	34.84	35.19	2,695,983	+0.23(+0.67%)
Dec 22, 2006	35.09	35.53	34.75	34.96	3,310,679	-0.30(-0.86%)
Dec 21, 2006	35.48	35.99	34.92	35.26	4,308,239	-0.20(-0.55%)
Dec 20, 2006	36.13	36.81	35.40	35.46	6,022,444	-0.98(-2.70%)
Dec 19, 2006	35.10	36.79	35.10	36.44	5,925,229	+0.27(+0.74%)
Dec 18, 2006	37.12	37.35	35.92	36.17	9,304,401	-1.39(-3.69%)
Dec 15, 2006	36.83	37.82	36.75	37.56	7,802,143	+0.60(+1.63%)
Dec 14, 2006	38.02	38.21	36.83	36.96	9,353,324	-0.91(-2.41%)
Dec 13, 2006	37.32	38.31	37.07	37.87	11,103,670	+0.11(+0.29%)
Dec 12, 2006	38.49	38.59	36.88	37.77	20,555,156	-3.01(-7.38%)
Dec 11, 2006	41.70	41.73	40.63	40.78	5,733,324	-0.76(-1.83%)
Dec 08, 2006	41.59	41.95	40.68	41.54	5,632,321	-0.18(-0.44%)
Dec 07, 2006	40.87	42.80	40.81	41.72	9,633,291	+1.16(+2.86%)
Dec 06, 2006	40.27	41.14	39.58	40.56	7,087,549	+0.29(+0.71%)
Dec 05, 2006	40.55	40.84	39.42	40.27	9,804,207	+0.11(+0.27%)
Dec 04, 2006	37.67	40.70	37.20	40.17	13,475,182	+3.01(+8.10%)

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.