Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.84	35.90	33.96	35.68	4,741,300	+0.85(+2.44%)
Feb 27, 2007	36.33	36.84	34.29	34.83	3,782,200	-2.43(-6.52%)
Feb 26, 2007	37.59	37.92	37.11	37.26	2,376,394	-0.41(-1.09%)
Feb 23, 2007	37.81	38.00	37.10	37.67	3,732,500	-0.13(-0.34%)
Feb 22, 2007	35.76	38.06	35.75	37.80	8,119,000	+2.18(+6.12%)
Feb 21, 2007	34.73	35.69	34.25	35.62	3,200,100	+0.75(+2.15%)
Feb 20, 2007	35.04	35.04	34.59	34.87	1,422,900	-0.16(-0.46%)
Feb 16, 2007	34.64	35.16	34.64	35.03	1,674,400	+0.19(+0.55%)
Feb 15, 2007	35.05	35.43	34.83	34.84	1,435,300	-0.37(-1.05%)
Feb 14, 2007	35.44	35.69	34.79	35.21	1,666,766	-0.04(-0.11%)
Feb 13, 2007	34.58	35.29	34.58	35.25	1,656,554	+0.68(+1.97%)
Feb 12, 2007	34.02	34.99	34.00	34.57	1,845,176	-0.35(-1.00%)
Feb 09, 2007	35.25	35.41	34.72	34.92	1,394,600	-0.22(-0.63%)
Feb 08, 2007	35.10	35.41	34.59	35.14	2,000,800	+0.03(+0.09%)
Feb 07, 2007	36.50	36.50	34.80	35.11	2,242,100	-0.78(-2.17%)
Feb 06, 2007	36.19	36.33	35.44	35.89	2,019,100	-0.06(-0.17%)
Feb 05, 2007	36.20	36.77	35.83	35.95	4,463,700	+0.49(+1.38%)
Feb 02, 2007	35.20	35.74	34.77	35.46	2,655,500	+0.17(+0.48%)
Feb 01, 2007	34.60	35.32	34.52	35.29	2,368,200	+0.86(+2.50%)
Jan 31, 2007	34.29	34.76	33.94	34.43	3,018,100	+0.11(+0.32%)
Jan 30, 2007	33.60	34.50	33.32	34.32	3,179,200	+1.00(+3.00%)
Jan 29, 2007	34.06	34.27	32.93	33.32	2,118,800	-0.83(-2.43%)
Jan 26, 2007	34.10	34.43	33.69	34.15	3,202,000	+0.48(+1.43%)
Jan 25, 2007	33.71	35.00	33.17	33.67	5,537,500	-0.36(-1.06%)
Jan 24, 2007	33.40	34.06	32.96	34.03	2,510,100	+0.25(+0.74%)
Jan 23, 2007	33.05	33.87	33.05	33.78	2,723,500	+0.98(+2.99%)
Jan 22, 2007	33.48	33.50	32.30	32.80	1,775,800	-0.27(-0.82%)
Jan 19, 2007	31.72	33.13	31.66	33.07	2,523,300	+1.66(+5.28%)
Jan 18, 2007	31.65	32.13	31.29	31.41	2,008,400	-0.14(-0.44%)
Jan 17, 2007	31.60	31.90	31.34	31.55	1,833,900	-0.04(-0.13%)
Jan 16, 2007	32.15	32.29	31.41	31.59	2,118,300	-0.56(-1.74%)
Jan 12, 2007	31.21	32.27	30.99	32.15	2,466,700	+1.06(+3.41%)
Jan 11, 2007	30.40	31.42	30.36	31.09	2,684,900	+0.64(+2.10%)
Jan 10, 2007	30.25	30.81	30.01	30.45	2,360,000	+0.21(+0.69%)
Jan 09, 2007	29.77	30.31	29.49	30.24	3,261,900	+0.12(+0.40%)
Jan 08, 2007	29.95	30.36	29.73	30.12	3,595,700	+0.93(+3.19%)
Jan 05, 2007	29.20	29.76	29.15	29.19	4,336,000	-0.15(-0.51%)
Jan 04, 2007	30.00	30.12	29.33	29.34	4,010,500	-0.89(-2.94%)
Jan 03, 2007	31.80	31.80	29.98	30.23	5,807,000	-1.90(-5.91%)
Dec 29, 2006	32.20	32.52	31.88	32.13	1,666,400	-0.43(-1.32%)
Dec 28, 2006	33.00	33.28	32.42	32.56	1,256,300	-0.37(-1.12%)
Dec 27, 2006	32.84	33.01	32.37	32.93	1,107,600	+0.09(+0.27%)
Dec 26, 2006	32.80	33.32	32.45	32.84	1,004,900	-0.14(-0.42%)
Dec 22, 2006	33.15	33.30	32.69	32.98	809,500	-0.26(-0.78%)
Dec 21, 2006	33.61	33.95	32.66	33.24	1,571,500	-0.41(-1.22%)
Dec 20, 2006	34.54	34.61	33.60	33.65	1,579,000	-0.88(-2.55%)
Dec 19, 2006	33.50	34.80	33.10	34.53	1,977,000	+0.82(+2.43%)
Dec 18, 2006	35.10	35.42	33.60	33.71	2,393,900	-1.44(-4.10%)
Dec 15, 2006	35.29	35.54	35.13	35.15	2,723,100	-0.76(-2.12%)
Dec 14, 2006	36.02	36.38	35.79	35.91	1,050,500	-0.11(-0.31%)
Dec 13, 2006	35.85	36.50	35.81	36.02	1,034,700	+0.09(+0.25%)
Dec 12, 2006	36.50	36.57	35.67	35.93	1,853,200	-0.67(-1.83%)
Dec 11, 2006	37.48	37.49	36.49	36.60	1,678,900	-1.07(-2.84%)
Dec 08, 2006	37.50	37.72	37.16	37.67	1,399,400	+0.50(+1.35%)
Dec 07, 2006	37.05	37.46	36.37	37.17	1,435,700	+0.37(+1.01%)
Dec 06, 2006	36.70	37.52	36.51	36.80	1,230,500	-0.20(-0.54%)
Dec 05, 2006	37.00	37.25	36.50	37.00	1,445,200	+0.32(+0.87%)
Dec 04, 2006	36.67	36.75	35.97	36.68	1,093,800	-0.14(-0.38%)

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.