Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.00	38.59	37.03	38.46	1,865,600	+0.20(+0.52%)
Feb 27, 2007	39.15	39.23	37.25	38.26	1,949,800	-1.96(-4.87%)
Feb 26, 2007	40.50	40.53	40.11	40.22	708,053	+0.14(+0.35%)
Feb 23, 2007	40.38	40.64	39.73	40.08	972,100	-0.20(-0.50%)
Feb 22, 2007	40.70	41.53	40.17	40.28	1,923,200	-0.18(-0.44%)
Feb 21, 2007	39.90	40.64	39.86	40.46	1,182,900	+0.96(+2.43%)
Feb 20, 2007	39.03	39.73	38.89	39.50	1,154,100	+0.73(+1.88%)
Feb 16, 2007	38.73	38.81	38.23	38.77	824,100	+0.05(+0.13%)
Feb 15, 2007	37.84	39.21	37.65	38.72	2,156,200	+1.16(+3.09%)
Feb 14, 2007	38.30	38.53	37.32	37.56	2,059,047	-0.19(-0.50%)
Feb 13, 2007	35.77	38.02	35.77	37.75	1,994,799	+1.99(+5.56%)
Feb 12, 2007	35.96	36.10	35.38	35.76	1,017,195	+0.07(+0.20%)
Feb 09, 2007	35.81	36.46	35.40	35.69	633,400	+0.04(+0.11%)
Feb 08, 2007	35.77	35.93	35.57	35.65	423,900	-0.13(-0.36%)
Feb 07, 2007	35.45	36.05	35.43	35.78	729,200	+0.33(+0.93%)
Feb 06, 2007	34.87	35.76	34.63	35.45	924,500	+0.71(+2.04%)
Feb 05, 2007	35.62	35.86	34.74	34.74	1,299,600	-0.72(-2.03%)
Feb 02, 2007	35.56	35.70	34.88	35.46	1,417,000	+0.55(+1.58%)
Feb 01, 2007	34.91	36.15	34.69	34.91	2,034,900	+0.23(+0.66%)
Jan 31, 2007	34.26	34.77	34.12	34.68	910,800	+0.18(+0.52%)
Jan 30, 2007	34.05	34.68	33.95	34.50	1,718,400	+0.56(+1.65%)
Jan 29, 2007	33.40	34.19	33.36	33.94	1,189,500	+0.69(+2.08%)
Jan 26, 2007	32.80	33.26	32.63	33.25	588,400	+0.45(+1.37%)
Jan 25, 2007	33.80	33.96	32.61	32.80	968,800	-1.00(-2.96%)
Jan 24, 2007	33.90	33.97	33.73	33.80	728,000	-0.10(-0.29%)
Jan 23, 2007	33.73	34.17	33.63	33.90	609,500	+0.27(+0.80%)
Jan 22, 2007	33.80	33.90	33.52	33.63	1,352,100	-0.17(-0.50%)
Jan 19, 2007	33.58	33.81	33.24	33.80	959,900	+0.19(+0.57%)
Jan 18, 2007	33.50	33.95	33.50	33.61	928,300	+0.11(+0.33%)
Jan 17, 2007	34.12	34.51	33.42	33.50	618,900	-0.35(-1.03%)
Jan 16, 2007	33.20	34.49	33.10	33.85	1,786,700	+0.71(+2.14%)
Jan 12, 2007	31.23	33.35	31.23	33.14	1,649,500	+2.37(+7.70%)
Jan 11, 2007	30.30	31.19	30.30	30.77	1,621,600	+0.57(+1.89%)
Jan 10, 2007	30.40	30.59	30.13	30.20	1,055,700	-0.30(-0.98%)
Jan 09, 2007	31.07	31.12	30.28	30.50	870,000	-0.46(-1.49%)
Jan 08, 2007	30.80	31.16	30.58	30.96	716,600	+0.16(+0.52%)
Jan 05, 2007	31.60	31.60	30.76	30.80	578,300	-0.86(-2.72%)
Jan 04, 2007	32.40	32.41	31.54	31.66	1,465,700	-0.82(-2.52%)
Jan 03, 2007	31.99	33.22	31.86	32.48	1,703,900	+0.99(+3.14%)
Dec 29, 2006	31.52	31.64	31.28	31.49	445,000	-0.06(-0.19%)
Dec 28, 2006	31.37	31.77	31.23	31.55	306,200	+0.15(+0.48%)
Dec 27, 2006	31.00	31.75	31.00	31.40	507,500	+0.28(+0.90%)
Dec 26, 2006	29.90	31.21	29.90	31.12	759,100	+1.10(+3.66%)
Dec 22, 2006	29.49	30.13	29.30	30.02	985,500	+0.43(+1.45%)
Dec 21, 2006	30.27	30.30	29.50	29.59	896,600	-0.68(-2.25%)
Dec 20, 2006	29.46	30.39	29.00	30.27	1,163,500	+0.77(+2.61%)
Dec 19, 2006	29.57	29.66	29.27	29.50	782,200	-0.11(-0.37%)
Dec 18, 2006	29.76	30.34	29.39	29.61	1,101,900	-0.59(-1.95%)
Dec 15, 2006	30.65	30.69	29.95	30.20	1,004,500	-0.45(-1.47%)
Dec 14, 2006	31.13	31.19	30.60	30.65	889,600	-0.85(-2.70%)
Dec 13, 2006	31.29	31.53	30.94	31.50	683,400	+0.50(+1.61%)
Dec 12, 2006	31.28	31.30	30.76	31.00	1,035,100	-0.43(-1.37%)
Dec 11, 2006	31.59	31.78	31.20	31.43	489,600	+0.10(+0.32%)
Dec 08, 2006	31.34	31.42	30.85	31.33	774,800	+0.08(+0.26%)
Dec 07, 2006	31.59	31.65	31.23	31.25	508,400	-0.24(-0.76%)
Dec 06, 2006	31.38	31.64	31.21	31.49	783,100	+0.17(+0.54%)
Dec 05, 2006	31.78	31.83	31.28	31.32	602,000	-0.16(-0.51%)
Dec 04, 2006	31.35	31.64	31.32	31.48	682,600	+0.38(+1.22%)

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.