Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.41	39.96	39.09	39.66	1,477,300	+0.34(+0.86%)
Feb 27, 2007	40.28	40.85	38.64	39.32	1,401,900	-0.96(-2.38%)
Feb 26, 2007	40.60	40.71	39.86	40.28	1,117,590	-0.30(-0.74%)
Feb 23, 2007	41.04	41.06	40.50	40.58	638,200	-0.42(-1.02%)
Feb 22, 2007	41.28	41.38	40.90	41.00	508,500	-0.36(-0.87%)
Feb 21, 2007	41.24	41.64	41.09	41.36	1,133,800	+0.29(+0.71%)
Feb 20, 2007	40.82	41.16	40.48	41.07	757,000	+0.39(+0.96%)
Feb 16, 2007	40.72	40.72	40.34	40.68	779,600	-0.03(-0.07%)
Feb 15, 2007	40.50	40.72	40.22	40.71	746,500	+0.28(+0.69%)
Feb 14, 2007	40.50	40.80	40.15	40.43	841,242	-0.44(-1.08%)
Feb 13, 2007	40.30	40.88	40.06	40.87	1,105,454	+0.57(+1.41%)
Feb 12, 2007	40.21	40.38	39.58	40.30	1,779,209	-0.28(-0.69%)
Feb 09, 2007	41.43	41.48	40.13	40.58	1,502,600	-0.73(-1.77%)
Feb 08, 2007	41.36	41.49	40.97	41.31	1,292,900	-0.15(-0.36%)
Feb 07, 2007	40.97	41.53	40.84	41.46	1,161,300	+0.61(+1.49%)
Feb 06, 2007	40.57	40.95	40.57	40.85	828,300	+0.43(+1.06%)
Feb 05, 2007	40.50	40.69	40.35	40.42	695,500	-0.07(-0.17%)
Feb 02, 2007	40.24	40.54	40.12	40.49	907,500	+0.30(+0.75%)
Feb 01, 2007	40.10	40.25	39.79	40.19	1,134,100	-0.06(-0.15%)
Jan 31, 2007	40.15	40.39	40.10	40.25	919,100	-0.04(-0.10%)
Jan 30, 2007	40.30	40.98	39.68	40.29	2,719,300	-1.64(-3.91%)
Jan 29, 2007	41.44	41.98	41.26	41.93	1,197,300	+0.61(+1.48%)
Jan 26, 2007	41.33	41.35	40.86	41.32	785,300	+0.21(+0.51%)
Jan 25, 2007	41.10	41.34	40.93	41.11	1,085,800	+0.02(+0.05%)
Jan 24, 2007	40.36	41.09	40.35	41.09	907,600	+0.61(+1.51%)
Jan 23, 2007	40.15	40.60	40.15	40.48	536,200	+0.32(+0.80%)
Jan 22, 2007	40.50	40.67	40.07	40.16	638,800	-0.04(-0.10%)
Jan 19, 2007	39.74	40.22	39.54	40.20	921,000	+0.65(+1.64%)
Jan 18, 2007	39.67	39.80	39.33	39.55	576,400	-0.02(-0.05%)
Jan 17, 2007	39.80	39.84	39.33	39.57	703,100	-0.22(-0.55%)
Jan 16, 2007	39.50	39.80	39.47	39.79	823,000	+0.19(+0.48%)
Jan 12, 2007	39.49	39.62	39.18	39.60	886,800	+0.17(+0.43%)
Jan 11, 2007	38.89	39.50	38.80	39.43	989,800	+0.54(+1.39%)
Jan 10, 2007	38.65	38.89	38.38	38.89	1,123,700	+0.09(+0.23%)
Jan 09, 2007	38.59	38.86	38.40	38.80	860,900	+0.27(+0.70%)
Jan 08, 2007	38.47	38.65	38.15	38.53	952,900	-0.12(-0.31%)
Jan 05, 2007	39.26	39.28	38.47	38.65	1,494,400	-0.79(-2.00%)
Jan 04, 2007	39.68	39.75	39.02	39.44	898,700	-0.41(-1.03%)
Jan 03, 2007	40.00	40.40	39.64	39.85	1,423,700	+0.00(+0.00%)
Dec 29, 2006	39.75	40.00	39.64	39.85	944,700	+0.10(+0.25%)
Dec 28, 2006	39.30	39.76	39.17	39.75	733,500	+0.28(+0.71%)
Dec 27, 2006	39.35	39.54	39.30	39.47	465,900	+0.32(+0.82%)
Dec 26, 2006	38.89	39.15	38.68	39.15	539,700	+0.30(+0.77%)
Dec 22, 2006	39.00	39.00	38.66	38.85	588,600	-0.15(-0.38%)
Dec 21, 2006	38.96	39.11	38.75	39.00	894,300	+0.13(+0.33%)
Dec 20, 2006	38.41	39.00	38.34	38.87	1,165,700	+0.49(+1.28%)
Dec 19, 2006	38.18	38.42	37.83	38.38	1,292,800	+0.05(+0.13%)
Dec 18, 2006	38.60	38.60	38.25	38.33	983,500	-0.27(-0.70%)
Dec 15, 2006	38.56	38.70	38.29	38.60	1,826,300	+0.14(+0.36%)
Dec 14, 2006	38.10	38.50	38.10	38.46	623,900	+0.29(+0.76%)
Dec 13, 2006	38.28	38.30	38.04	38.17	912,100	-0.01(-0.03%)
Dec 12, 2006	38.00	38.35	37.98	38.18	981,300	+0.20(+0.53%)
Dec 11, 2006	37.42	38.04	37.42	37.98	965,200	+0.60(+1.61%)
Dec 08, 2006	37.07	37.67	37.05	37.38	647,200	+0.24(+0.65%)
Dec 07, 2006	37.37	37.54	37.11	37.14	630,000	-0.23(-0.62%)
Dec 06, 2006	37.29	37.44	37.01	37.37	822,500	+0.18(+0.48%)
Dec 05, 2006	37.24	37.32	37.04	37.19	699,300	-0.05(-0.13%)
Dec 04, 2006	37.00	37.32	36.97	37.24	678,900	+0.31(+0.84%)

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.