Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 27, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 26, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 23, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 22, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 21, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 20, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 16, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 15, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 14, 2007	45.38	45.38	45.38	45.38	0	+0.00(+0.00%)
Feb 13, 2007	46.25	46.85	45.11	45.38	10,250,848	-0.60(-1.30%)
Feb 12, 2007	46.00	46.19	44.81	45.98	2,356,963	-0.36(-0.78%)
Feb 09, 2007	47.15	47.50	45.77	46.34	1,828,000	-0.91(-1.93%)
Feb 08, 2007	47.75	48.01	46.80	47.25	2,610,500	-0.50(-1.05%)
Feb 07, 2007	45.00	48.26	45.00	47.75	3,639,700	+1.01(+2.16%)
Feb 06, 2007	46.18	46.85	44.81	46.74	1,333,000	+0.25(+0.54%)
Feb 05, 2007	46.43	46.78	45.89	46.49	974,900	+0.18(+0.39%)
Feb 02, 2007	46.10	46.48	45.58	46.31	1,803,600	+0.69(+1.51%)
Feb 01, 2007	44.40	46.21	44.05	45.62	2,018,000	+1.38(+3.12%)
Jan 31, 2007	43.90	44.56	43.63	44.24	811,200	+0.21(+0.48%)
Jan 30, 2007	43.55	44.11	43.10	44.03	1,494,400	+0.29(+0.66%)
Jan 29, 2007	42.22	44.13	42.07	43.74	2,537,800	+2.39(+5.78%)
Jan 26, 2007	40.67	41.43	40.61	41.35	1,262,400	+1.01(+2.50%)
Jan 25, 2007	40.90	41.50	40.17	40.34	1,068,600	-0.64(-1.56%)
Jan 24, 2007	40.90	41.04	40.56	40.98	690,700	+0.21(+0.52%)
Jan 23, 2007	39.40	41.27	39.01	40.77	2,062,100	+1.37(+3.48%)
Jan 22, 2007	40.96	40.96	39.05	39.40	2,369,300	-1.56(-3.81%)
Jan 19, 2007	39.49	41.08	38.70	40.96	1,489,900	+1.47(+3.72%)
Jan 18, 2007	38.84	39.65	38.70	39.49	1,139,700	+0.66(+1.70%)
Jan 17, 2007	38.40	39.21	38.20	38.83	1,098,500	+0.43(+1.12%)
Jan 16, 2007	38.65	39.15	38.38	38.40	1,261,200	+0.00(+0.00%)
Jan 12, 2007	37.92	38.52	37.25	38.40	1,343,900	+0.48(+1.27%)
Jan 11, 2007	36.43	38.12	36.32	37.92	2,305,100	+1.62(+4.46%)
Jan 10, 2007	35.44	36.52	35.31	36.30	1,418,000	+0.61(+1.71%)
Jan 09, 2007	35.50	35.79	35.44	35.69	1,231,700	+0.20(+0.56%)
Jan 08, 2007	35.18	35.98	35.00	35.49	1,187,300	+0.21(+0.60%)
Jan 05, 2007	34.96	35.65	34.73	35.28	1,324,400	+0.15(+0.43%)
Jan 04, 2007	34.10	35.58	34.05	35.13	1,938,000	+1.12(+3.29%)
Jan 03, 2007	33.60	34.67	33.50	34.01	1,556,700	+0.58(+1.73%)
Dec 29, 2006	33.58	34.03	33.31	33.43	914,700	-0.09(-0.27%)
Dec 28, 2006	33.40	33.78	32.92	33.52	1,381,700	-0.13(-0.39%)
Dec 27, 2006	33.10	33.67	33.01	33.65	1,761,300	+0.55(+1.66%)
Dec 26, 2006	32.44	33.24	32.35	33.10	786,300	+0.57(+1.75%)
Dec 22, 2006	32.14	32.92	32.13	32.53	1,118,700	+0.39(+1.21%)
Dec 21, 2006	31.99	32.57	31.74	32.14	1,261,500	+0.15(+0.47%)
Dec 20, 2006	31.43	32.07	31.33	31.99	5,283,000	+0.63(+2.01%)
Dec 19, 2006	32.10	32.69	30.92	31.36	14,369,400	-0.07(-0.22%)
Dec 18, 2006	32.39	32.39	31.37	31.43	4,847,700	-1.58(-4.79%)
Dec 15, 2006	33.22	33.81	30.82	33.01	9,946,500	-1.14(-3.34%)
Dec 14, 2006	32.85	34.48	32.71	34.15	1,478,100	+1.31(+3.99%)
Dec 13, 2006	33.14	33.24	32.47	32.84	1,253,000	+0.04(+0.12%)
Dec 12, 2006	34.25	34.31	32.57	32.80	2,996,100	-1.59(-4.62%)
Dec 11, 2006	34.28	34.48	34.01	34.39	422,100	+0.12(+0.35%)
Dec 08, 2006	34.04	34.52	33.72	34.27	842,400	+0.26(+0.76%)
Dec 07, 2006	34.12	34.55	33.72	34.01	848,300	+0.16(+0.47%)
Dec 06, 2006	34.10	34.10	33.66	33.85	1,293,400	-0.28(-0.82%)
Dec 05, 2006	33.45	34.17	33.08	34.13	1,447,100	+0.80(+2.40%)
Dec 04, 2006	32.52	33.40	32.32	33.33	1,186,700	+0.93(+2.87%)

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.