Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.36	39.56	37.73	39.05	1,153,100	+0.05(+0.13%)
Feb 27, 2007	39.20	39.75	37.25	39.00	1,375,200	-1.56(-3.85%)
Feb 26, 2007	41.10	41.15	40.51	40.56	511,600	-0.23(-0.56%)
Feb 23, 2007	41.00	41.00	40.52	40.79	439,900	-0.24(-0.58%)
Feb 22, 2007	41.19	41.25	40.91	41.03	820,600	+0.35(+0.86%)
Feb 21, 2007	42.14	42.18	40.28	40.68	940,300	-1.59(-3.76%)
Feb 20, 2007	41.94	42.72	41.91	42.27	706,900	+0.64(+1.54%)
Feb 16, 2007	41.16	41.80	40.96	41.63	411,800	+0.48(+1.17%)
Feb 15, 2007	41.15	41.37	40.93	41.15	428,100	+0.10(+0.24%)
Feb 14, 2007	40.19	41.14	40.00	41.05	1,090,993	+0.54(+1.33%)
Feb 13, 2007	40.51	40.61	40.15	40.51	970,119	-0.46(-1.12%)
Feb 12, 2007	40.94	41.20	40.56	40.97	555,590	+0.09(+0.22%)
Feb 09, 2007	40.97	41.16	40.76	40.88	618,200	-0.14(-0.34%)
Feb 08, 2007	40.98	41.15	40.58	41.02	449,900	+0.19(+0.47%)
Feb 07, 2007	40.70	40.99	40.29	40.83	573,400	+0.42(+1.04%)
Feb 06, 2007	40.55	40.99	40.06	40.41	614,600	+0.10(+0.25%)
Feb 05, 2007	39.89	40.49	39.67	40.31	490,700	+0.39(+0.98%)
Feb 02, 2007	40.25	40.29	39.73	39.92	528,200	-0.09(-0.22%)
Feb 01, 2007	40.21	40.49	39.94	40.01	900,500	+0.04(+0.10%)
Jan 31, 2007	39.72	40.12	39.40	39.97	793,900	+0.05(+0.13%)
Jan 30, 2007	40.00	40.10	39.46	39.92	1,067,900	-0.16(-0.40%)
Jan 29, 2007	39.50	40.18	39.12	40.08	681,600	+0.55(+1.39%)
Jan 26, 2007	39.00	39.74	38.97	39.53	671,300	+0.65(+1.67%)
Jan 25, 2007	39.99	40.82	38.64	38.88	1,182,500	-0.43(-1.09%)
Jan 24, 2007	38.80	39.73	38.51	39.31	693,800	+0.46(+1.18%)
Jan 23, 2007	38.39	38.88	38.12	38.85	859,500	+0.83(+2.18%)
Jan 22, 2007	37.82	38.15	37.41	38.02	1,107,800	+0.37(+0.98%)
Jan 19, 2007	37.75	37.83	37.07	37.65	815,100	+0.02(+0.05%)
Jan 18, 2007	37.98	38.40	37.03	37.63	1,234,000	-0.07(-0.19%)
Jan 17, 2007	36.15	38.00	36.10	37.70	2,326,200	+1.45(+4.00%)
Jan 16, 2007	36.26	36.34	35.84	36.25	602,700	-0.01(-0.03%)
Jan 12, 2007	35.67	36.60	35.59	36.26	970,400	+0.59(+1.65%)
Jan 11, 2007	35.36	35.74	34.65	35.67	761,700	+0.31(+0.88%)
Jan 10, 2007	35.42	35.55	35.30	35.36	492,300	-0.31(-0.87%)
Jan 09, 2007	35.37	35.67	35.15	35.67	547,100	+0.21(+0.59%)
Jan 08, 2007	35.39	35.66	35.29	35.46	466,900	+0.06(+0.17%)
Jan 05, 2007	35.60	35.67	35.23	35.40	437,200	-0.35(-0.98%)
Jan 04, 2007	35.46	35.77	35.37	35.75	647,300	+0.30(+0.85%)
Jan 03, 2007	35.58	36.16	35.01	35.45	1,058,500	+0.05(+0.14%)
Dec 29, 2006	35.65	35.70	35.30	35.40	483,100	-0.35(-0.98%)
Dec 28, 2006	35.73	35.80	35.40	35.75	432,700	-0.11(-0.31%)
Dec 27, 2006	35.75	35.93	35.37	35.86	468,500	-0.01(-0.03%)
Dec 26, 2006	35.77	35.97	35.54	35.87	283,500	+0.12(+0.34%)
Dec 22, 2006	36.00	36.03	35.68	35.75	467,300	-0.25(-0.69%)
Dec 21, 2006	36.45	36.50	35.81	36.00	826,000	-0.25(-0.69%)
Dec 20, 2006	36.50	36.71	36.10	36.25	1,516,600	+0.25(+0.69%)
Dec 19, 2006	36.26	36.45	35.87	36.00	1,148,500	-0.45(-1.23%)
Dec 18, 2006	36.71	36.93	36.42	36.45	1,066,400	-0.30(-0.82%)
Dec 15, 2006	36.95	37.00	36.42	36.75	973,100	-0.13(-0.35%)
Dec 14, 2006	36.90	37.03	36.78	36.88	732,500	+0.28(+0.77%)
Dec 13, 2006	37.52	37.52	36.38	36.60	1,119,000	-0.26(-0.71%)
Dec 12, 2006	36.87	37.79	36.75	36.86	1,929,100	+0.96(+2.67%)
Dec 11, 2006	36.55	36.55	35.50	35.90	789,900	-0.15(-0.42%)
Dec 08, 2006	36.10	36.97	35.60	36.05	2,857,900	+1.71(+4.98%)
Dec 07, 2006	34.45	34.74	34.04	34.34	678,500	+0.09(+0.26%)
Dec 06, 2006	33.82	34.52	33.80	34.25	648,600	+0.51(+1.51%)
Dec 05, 2006	34.16	34.18	33.74	33.74	771,100	-0.56(-1.63%)
Dec 04, 2006	34.15	34.88	33.96	34.30	1,057,600	+0.71(+2.11%)

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.