Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.81	41.08	40.56	40.56	3,179,649	-0.15(-0.36%)
Feb 27, 2007	41.56	41.80	40.23	40.71	2,187,609	-1.35(-3.21%)
Feb 26, 2007	42.21	42.31	41.84	42.06	1,252,513	-0.26(-0.60%)
Feb 23, 2007	42.47	42.50	42.14	42.31	1,200,780	+0.02(+0.05%)
Feb 22, 2007	42.25	42.50	42.11	42.29	1,284,604	-0.15(-0.35%)
Feb 21, 2007	42.32	42.58	42.25	42.44	1,718,464	+0.04(+0.10%)
Feb 20, 2007	41.70	42.49	41.64	42.40	1,640,297	+0.71(+1.69%)
Feb 16, 2007	41.51	41.93	41.51	41.70	1,237,258	+0.19(+0.45%)
Feb 15, 2007	41.33	41.64	41.33	41.51	983,404	+0.07(+0.16%)
Feb 14, 2007	41.18	41.72	41.07	41.44	1,083,071	+0.31(+0.75%)
Feb 13, 2007	40.67	41.19	40.67	41.13	728,943	+0.42(+1.02%)
Feb 12, 2007	40.66	40.88	40.61	40.72	630,803	-0.04(-0.10%)
Feb 09, 2007	41.01	41.15	40.60	40.76	994,571	-0.14(-0.34%)
Feb 08, 2007	40.82	41.01	40.75	40.90	890,200	-0.15(-0.38%)
Feb 07, 2007	40.82	41.24	40.82	41.05	792,232	+0.17(+0.41%)
Feb 06, 2007	40.35	41.03	40.30	40.88	1,253,338	+0.53(+1.31%)
Feb 05, 2007	40.45	40.79	40.34	40.35	1,214,180	-0.27(-0.66%)
Feb 02, 2007	40.20	40.66	40.17	40.62	1,372,448	+0.34(+0.83%)
Feb 01, 2007	39.77	40.31	39.77	40.29	1,255,720	+0.46(+1.15%)
Jan 31, 2007	39.61	39.97	39.44	39.83	982,362	+0.26(+0.64%)
Jan 30, 2007	39.22	39.64	39.02	39.57	918,936	+0.29(+0.74%)
Jan 29, 2007	39.22	39.53	39.22	39.28	858,487	-0.10(-0.26%)
Jan 26, 2007	39.46	39.49	39.16	39.39	854,467	+0.03(+0.07%)
Jan 25, 2007	39.81	39.91	39.32	39.36	1,129,761	-0.67(-1.68%)
Jan 24, 2007	39.52	40.07	39.52	40.03	1,284,009	+0.42(+1.05%)
Jan 23, 2007	39.90	39.93	39.61	39.61	1,246,638	-0.14(-0.35%)
Jan 22, 2007	39.82	39.94	39.67	39.75	1,289,369	-0.28(-0.69%)
Jan 19, 2007	40.13	40.24	39.76	40.03	1,498,854	+0.09(+0.22%)
Jan 18, 2007	39.00	40.20	39.00	39.94	3,331,217	+0.95(+2.45%)
Jan 17, 2007	39.06	39.23	38.74	38.99	1,197,505	-0.15(-0.38%)
Jan 16, 2007	38.92	39.19	38.92	39.14	883,798	+0.15(+0.38%)
Jan 12, 2007	38.90	39.14	38.84	38.99	856,552	+0.10(+0.26%)
Jan 11, 2007	39.13	39.23	38.83	38.89	1,209,565	-0.24(-0.62%)
Jan 10, 2007	39.04	39.20	38.96	39.13	979,533	-0.05(-0.14%)
Jan 09, 2007	39.31	39.48	38.93	39.18	929,656	-0.08(-0.21%)
Jan 08, 2007	39.32	39.37	39.02	39.26	997,251	-0.06(-0.15%)
Jan 05, 2007	39.66	39.72	39.21	39.32	1,034,026	-0.44(-1.11%)
Jan 04, 2007	39.62	39.86	39.55	39.77	1,182,021	+0.02(+0.05%)
Jan 03, 2007	39.77	40.28	39.53	39.75	1,671,117	+0.34(+0.85%)
Dec 29, 2006	39.67	39.81	39.40	39.41	851,192	-0.43(-1.08%)
Dec 28, 2006	39.90	40.00	39.68	39.84	977,002	-0.13(-0.34%)
Dec 27, 2006	39.91	40.11	39.89	39.98	832,134	+0.11(+0.27%)
Dec 26, 2006	39.47	39.91	39.39	39.87	461,850	+0.33(+0.83%)
Dec 22, 2006	39.67	39.72	39.35	39.54	1,083,159	-0.12(-0.30%)
Dec 21, 2006	39.93	39.93	39.61	39.66	1,460,739	-0.21(-0.52%)
Dec 20, 2006	39.76	39.96	39.71	39.87	1,219,391	+0.03(+0.08%)
Dec 19, 2006	39.73	39.86	39.61	39.84	1,195,123	+0.11(+0.27%)
Dec 18, 2006	39.71	39.83	39.61	39.73	915,511	-0.10(-0.25%)
Dec 15, 2006	39.43	39.85	39.37	39.83	1,656,377	+0.31(+0.78%)
Dec 14, 2006	39.21	39.60	39.14	39.52	881,416	+0.25(+0.63%)
Dec 13, 2006	39.50	39.60	39.22	39.27	1,349,817	-0.57(-1.43%)
Dec 12, 2006	39.68	39.84	39.30	39.84	1,712,359	-0.03(-0.08%)
Dec 11, 2006	39.65	39.96	39.65	39.88	1,315,424	+0.15(+0.39%)
Dec 08, 2006	39.55	39.80	39.52	39.72	739,079	+0.06(+0.15%)
Dec 07, 2006	39.62	39.96	39.61	39.66	741,461	-0.05(-0.14%)
Dec 06, 2006	39.32	39.77	39.31	39.71	1,036,855	+0.30(+0.75%)
Dec 05, 2006	39.28	39.55	39.18	39.42	753,521	+0.07(+0.17%)
Dec 04, 2006	39.17	39.42	39.13	39.35	1,199,143	+0.41(+1.05%)

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.