Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	36.65	37.39	36.60	36.70	1,373,700	+0.18(+0.49%)
Feb 27, 2007	36.80	37.00	35.34	36.52	1,911,500	-1.20(-3.18%)
Feb 26, 2007	38.12	38.34	37.17	37.72	1,705,300	-0.41(-1.08%)
Feb 23, 2007	38.81	38.81	37.60	38.13	1,157,300	-0.71(-1.83%)
Feb 22, 2007	39.78	39.86	38.54	38.84	2,439,500	-0.65(-1.65%)
Feb 21, 2007	40.00	40.15	39.25	39.49	1,142,700	-0.54(-1.35%)
Feb 20, 2007	39.26	40.05	39.22	40.03	1,270,500	+0.61(+1.55%)
Feb 16, 2007	39.50	39.53	39.10	39.42	1,460,000	-0.08(-0.20%)
Feb 15, 2007	39.73	39.87	39.24	39.50	2,256,700	-0.33(-0.83%)
Feb 14, 2007	40.25	40.33	39.68	39.83	1,475,194	-0.46(-1.14%)
Feb 13, 2007	39.90	40.50	39.05	40.29	2,080,342	+0.35(+0.88%)
Feb 12, 2007	40.20	40.50	39.54	39.94	1,787,813	-0.96(-2.35%)
Feb 09, 2007	41.50	41.50	40.11	40.90	2,286,100	-0.60(-1.45%)
Feb 08, 2007	41.84	42.11	41.37	41.50	974,200	-0.38(-0.91%)
Feb 07, 2007	41.20	41.88	41.10	41.88	1,405,100	+0.63(+1.53%)
Feb 06, 2007	41.33	41.44	41.11	41.25	1,312,500	+0.08(+0.19%)
Feb 05, 2007	41.50	41.50	41.08	41.17	1,178,000	+0.06(+0.15%)
Feb 02, 2007	41.09	41.16	40.81	41.11	1,100,400	-0.11(-0.27%)
Feb 01, 2007	41.06	41.22	40.72	41.22	1,273,700	-0.03(-0.07%)
Jan 31, 2007	40.62	41.40	40.54	41.25	1,162,800	+0.43(+1.05%)
Jan 30, 2007	40.45	40.89	40.30	40.82	1,031,100	+0.54(+1.34%)
Jan 29, 2007	40.00	40.28	39.75	40.28	1,054,800	+0.56(+1.41%)
Jan 26, 2007	39.75	39.75	39.24	39.72	1,061,100	+0.11(+0.28%)
Jan 25, 2007	39.11	39.75	39.10	39.61	1,452,300	+0.41(+1.05%)
Jan 24, 2007	38.95	39.59	38.90	39.20	1,113,300	-0.07(-0.18%)
Jan 23, 2007	39.01	39.48	38.97	39.27	924,800	+0.19(+0.49%)
Jan 22, 2007	39.25	39.28	38.99	39.08	904,000	-0.01(-0.03%)
Jan 19, 2007	38.70	39.09	38.24	39.09	2,356,300	+0.22(+0.57%)
Jan 18, 2007	37.24	38.98	37.24	38.87	1,861,500	+0.17(+0.44%)
Jan 17, 2007	38.86	38.90	38.01	38.70	2,333,100	-0.70(-1.78%)
Jan 16, 2007	39.00	39.60	39.00	39.40	1,214,900	+0.02(+0.05%)
Jan 12, 2007	39.30	39.40	39.13	39.38	958,300	+0.05(+0.13%)
Jan 11, 2007	39.30	39.80	39.15	39.33	1,136,000	+0.00(+0.00%)
Jan 10, 2007	38.30	39.81	38.19	39.33	1,870,200	+1.02(+2.66%)
Jan 09, 2007	37.80	38.31	37.80	38.31	990,600	+0.20(+0.52%)
Jan 08, 2007	37.95	38.34	37.68	38.11	1,534,900	+0.61(+1.63%)
Jan 05, 2007	37.35	37.68	37.35	37.50	1,524,400	+0.01(+0.03%)
Jan 04, 2007	36.85	37.71	36.69	37.49	1,356,000	+0.59(+1.60%)
Jan 03, 2007	36.60	37.12	36.44	36.90	1,221,100	+0.08(+0.22%)
Dec 29, 2006	36.40	37.00	36.30	36.82	739,200	+0.52(+1.43%)
Dec 28, 2006	36.20	36.49	36.01	36.30	787,500	+0.15(+0.41%)
Dec 27, 2006	35.95	36.19	35.90	36.15	979,800	+0.40(+1.12%)
Dec 26, 2006	35.70	36.04	35.68	35.75	633,000	+0.05(+0.14%)
Dec 22, 2006	36.00	36.05	35.61	35.70	900,100	-0.28(-0.78%)
Dec 21, 2006	36.21	36.50	35.97	35.98	1,231,100	-0.30(-0.83%)
Dec 20, 2006	36.00	36.53	36.00	36.28	2,026,000	+0.52(+1.45%)
Dec 19, 2006	35.72	35.91	35.28	35.76	1,061,300	+0.01(+0.03%)
Dec 18, 2006	35.92	36.33	35.67	35.75	968,300	-0.32(-0.89%)
Dec 15, 2006	36.10	36.24	35.76	36.07	1,726,800	+0.08(+0.22%)
Dec 14, 2006	35.82	36.24	35.82	35.99	2,134,900	-0.01(-0.03%)
Dec 13, 2006	36.17	36.20	35.60	36.00	1,506,400	+0.01(+0.03%)
Dec 12, 2006	36.12	36.43	35.89	35.99	1,170,900	-0.33(-0.91%)
Dec 11, 2006	36.16	36.34	36.06	36.32	931,300	+0.15(+0.41%)
Dec 08, 2006	36.10	36.45	36.02	36.17	1,395,900	-0.17(-0.47%)
Dec 07, 2006	36.00	36.71	35.95	36.34	1,229,700	-0.13(-0.36%)
Dec 06, 2006	36.25	36.90	36.12	36.47	1,821,500	-0.41(-1.11%)
Dec 05, 2006	36.45	37.06	36.38	36.88	1,426,600	+0.29(+0.79%)
Dec 04, 2006	36.00	36.89	35.94	36.59	1,018,900	+0.17(+0.47%)

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.