Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	41.13	41.71	41.14	41.33	3,073,320	+0.20(+0.48%)
Feb 27, 2007	42.12	42.83	40.98	41.13	3,096,546	-0.99(-2.34%)
Feb 26, 2007	42.44	42.64	42.00	42.12	1,650,075	-0.28(-0.66%)
Feb 23, 2007	42.80	42.93	42.07	42.40	1,303,651	-0.52(-1.20%)
Feb 22, 2007	43.14	43.32	42.78	42.92	1,385,146	+0.01(+0.03%)
Feb 21, 2007	42.89	43.22	42.87	42.90	1,409,052	-0.30(-0.70%)
Feb 20, 2007	43.07	43.24	42.86	43.20	1,254,618	+0.01(+0.03%)
Feb 16, 2007	42.91	43.38	42.74	43.19	1,650,006	+0.08(+0.19%)
Feb 15, 2007	42.96	43.33	42.92	43.11	1,889,466	+0.18(+0.43%)
Feb 14, 2007	42.81	43.22	42.78	42.92	1,549,555	+0.22(+0.52%)
Feb 13, 2007	43.08	43.13	42.47	42.70	2,459,908	-0.10(-0.22%)
Feb 12, 2007	42.87	43.18	42.71	42.80	2,218,868	-0.07(-0.17%)
Feb 09, 2007	43.47	43.87	42.87	42.87	2,016,055	-0.59(-1.36%)
Feb 08, 2007	43.86	44.06	43.36	43.46	3,888,951	-0.41(-0.92%)
Feb 07, 2007	43.91	44.03	43.60	43.87	1,402,396	-0.20(-0.45%)
Feb 06, 2007	43.66	44.14	43.61	44.06	1,268,065	+0.40(+0.91%)
Feb 05, 2007	43.36	43.78	43.18	43.67	1,588,341	+0.43(+1.00%)
Feb 02, 2007	43.12	43.59	43.00	43.23	1,359,340	+0.18(+0.43%)
Feb 01, 2007	42.61	43.07	42.53	43.05	2,806,559	+0.51(+1.19%)
Jan 31, 2007	43.99	44.03	42.53	42.54	3,024,694	-0.60(-1.40%)
Jan 30, 2007	42.93	43.28	42.86	43.14	1,458,356	+0.22(+0.51%)
Jan 29, 2007	42.44	43.25	42.26	42.92	1,923,286	+0.05(+0.12%)
Jan 26, 2007	43.18	43.48	42.56	42.87	2,071,336	-0.31(-0.72%)
Jan 25, 2007	43.59	43.75	43.05	43.18	1,967,701	-0.38(-0.86%)
Jan 24, 2007	44.24	44.24	43.07	43.56	1,655,167	+0.46(+1.06%)
Jan 23, 2007	42.93	43.51	42.93	43.10	2,061,285	+0.03(+0.07%)
Jan 22, 2007	43.47	43.61	42.76	43.07	2,495,655	-0.59(-1.35%)
Jan 19, 2007	43.73	43.94	43.59	43.66	1,107,248	+0.03(+0.07%)
Jan 18, 2007	44.15	44.16	43.59	43.63	2,069,163	+0.41(+0.95%)
Jan 17, 2007	43.29	43.32	43.00	43.22	2,099,180	-0.04(-0.09%)
Jan 16, 2007	43.54	43.58	43.03	43.25	1,325,791	-0.04(-0.09%)
Jan 12, 2007	43.47	43.61	43.13	43.29	1,657,069	-0.34(-0.78%)
Jan 11, 2007	43.11	43.76	42.80	43.63	1,993,372	+0.53(+1.23%)
Jan 10, 2007	42.95	43.18	42.86	43.10	1,667,256	-0.01(-0.02%)
Jan 09, 2007	43.62	43.74	43.08	43.11	1,771,841	-0.45(-1.03%)
Jan 08, 2007	43.35	43.65	43.06	43.56	1,646,339	+0.02(+0.05%)
Jan 05, 2007	43.61	43.89	43.34	43.53	1,685,592	-0.32(-0.72%)
Jan 04, 2007	43.99	44.17	43.55	43.85	1,859,041	-0.58(-1.31%)
Jan 03, 2007	44.54	44.93	44.23	44.43	1,617,136	-0.16(-0.36%)
Dec 29, 2006	44.76	44.90	44.56	44.59	862,762	-0.27(-0.59%)
Dec 28, 2006	45.05	45.57	44.68	44.86	694,339	-0.17(-0.38%)
Dec 27, 2006	44.91	45.13	44.77	45.03	820,520	+0.24(+0.54%)
Dec 26, 2006	44.25	44.84	44.10	44.79	757,769	+0.48(+1.08%)
Dec 22, 2006	44.62	44.80	44.28	44.31	773,253	-0.35(-0.77%)
Dec 21, 2006	44.83	44.95	44.56	44.65	793,220	+0.01(+0.03%)
Dec 20, 2006	44.80	45.00	44.47	44.64	1,008,095	+0.09(+0.20%)
Dec 19, 2006	44.32	44.70	43.98	44.55	1,541,074	+0.01(+0.03%)
Dec 18, 2006	44.93	44.93	44.48	44.54	851,353	-0.17(-0.38%)
Dec 15, 2006	44.84	45.08	44.44	44.70	1,840,840	-0.09(-0.20%)
Dec 14, 2006	44.94	45.00	44.49	44.79	1,815,577	-0.14(-0.31%)
Dec 13, 2006	44.59	45.28	44.39	44.93	2,453,549	+0.29(+0.64%)
Dec 12, 2006	43.22	44.84	43.21	44.65	3,457,298	+1.42(+3.29%)
Dec 11, 2006	42.79	43.29	42.75	43.22	1,117,571	+0.44(+1.03%)
Dec 08, 2006	42.52	42.86	42.41	42.78	1,196,078	+0.34(+0.80%)
Dec 07, 2006	42.91	43.10	42.36	42.44	1,327,692	-0.22(-0.52%)
Dec 06, 2006	42.72	42.89	42.48	42.67	893,459	+0.01(+0.02%)
Dec 05, 2006	42.26	42.80	42.08	42.66	1,411,904	+0.54(+1.28%)
Dec 04, 2006	41.56	42.42	41.56	42.12	2,214,360	+0.61(+1.47%)

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.