Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.51	40.11	39.40	39.57	7,335,319	-0.12(-0.31%)
Feb 27, 2007	40.67	40.89	39.13	39.69	4,292,743	-0.98(-2.42%)
Feb 26, 2007	40.68	40.79	40.47	40.67	1,898,208	-0.06(-0.14%)
Feb 23, 2007	40.38	40.81	40.25	40.73	4,429,550	+0.29(+0.72%)
Feb 22, 2007	40.58	40.61	40.26	40.44	1,740,677	-0.06(-0.16%)
Feb 21, 2007	40.61	40.68	40.33	40.50	2,336,199	-0.20(-0.50%)
Feb 20, 2007	40.38	40.73	40.22	40.71	1,782,097	+0.36(+0.89%)
Feb 16, 2007	40.32	40.66	40.24	40.34	2,571,830	-0.17(-0.42%)
Feb 15, 2007	40.40	40.60	40.29	40.51	1,942,794	+0.03(+0.09%)
Feb 14, 2007	40.07	40.62	40.04	40.48	2,149,066	+0.41(+1.03%)
Feb 13, 2007	39.97	40.09	39.81	40.07	2,886,661	+0.31(+0.78%)
Feb 12, 2007	39.68	39.97	39.68	39.76	1,860,698	-0.01(-0.01%)
Feb 09, 2007	39.91	40.12	39.67	39.76	2,879,989	-0.04(-0.10%)
Feb 08, 2007	40.09	40.22	39.75	39.80	2,897,176	-0.33(-0.83%)
Feb 07, 2007	40.34	40.44	40.07	40.14	2,105,209	-0.29(-0.72%)
Feb 06, 2007	40.27	40.50	40.19	40.43	2,152,816	+0.16(+0.39%)
Feb 05, 2007	40.21	40.35	40.02	40.27	2,071,694	-0.15(-0.37%)
Feb 02, 2007	40.43	40.56	40.29	40.42	2,546,050	-0.01(-0.01%)
Feb 01, 2007	40.33	40.48	40.19	40.43	2,320,731	+0.05(+0.12%)
Jan 31, 2007	40.18	40.57	40.07	40.38	2,587,298	+0.22(+0.55%)
Jan 30, 2007	39.76	40.21	39.37	40.16	3,120,260	+0.41(+1.02%)
Jan 29, 2007	39.65	39.92	39.58	39.75	4,306,148	+0.04(+0.10%)
Jan 26, 2007	39.89	39.94	39.65	39.71	3,443,028	-0.29(-0.71%)
Jan 25, 2007	40.37	40.40	39.96	40.00	3,874,760	-0.42(-1.05%)
Jan 24, 2007	40.44	40.70	40.30	40.42	1,863,906	-0.12(-0.30%)
Jan 23, 2007	40.10	40.71	40.10	40.54	3,024,186	+0.37(+0.91%)
Jan 22, 2007	40.36	40.38	39.61	40.18	3,498,541	+0.08(+0.20%)
Jan 19, 2007	40.32	40.37	40.01	40.09	2,324,856	-0.13(-0.33%)
Jan 18, 2007	40.67	40.67	40.08	40.23	2,418,868	-0.05(-0.12%)
Jan 17, 2007	39.97	40.36	39.93	40.28	2,258,343	+0.34(+0.86%)
Jan 16, 2007	40.27	40.48	39.83	39.93	4,525,624	-0.22(-0.55%)
Jan 12, 2007	40.12	40.35	40.08	40.15	2,341,699	-0.07(-0.17%)
Jan 11, 2007	40.30	40.43	40.16	40.22	2,097,131	-0.10(-0.25%)
Jan 10, 2007	40.02	40.35	39.91	40.32	2,309,216	+0.17(+0.43%)
Jan 09, 2007	40.10	40.37	39.87	40.15	3,781,608	+0.10(+0.25%)
Jan 08, 2007	39.76	40.09	39.57	40.05	3,049,279	+0.23(+0.57%)
Jan 05, 2007	39.96	39.97	39.67	39.82	3,303,128	-0.16(-0.39%)
Jan 04, 2007	39.83	40.03	39.50	39.98	3,265,660	+0.21(+0.53%)
Jan 03, 2007	39.52	39.98	39.45	39.77	3,286,800	+0.23(+0.59%)
Dec 29, 2006	39.58	39.82	39.47	39.54	1,469,470	-0.10(-0.26%)
Dec 28, 2006	39.46	39.77	39.46	39.64	1,088,782	+0.06(+0.16%)
Dec 27, 2006	39.47	39.70	39.46	39.58	1,490,266	+0.23(+0.58%)
Dec 26, 2006	39.35	39.53	39.27	39.35	1,301,555	-0.08(-0.19%)
Dec 22, 2006	39.36	39.47	39.05	39.43	2,538,488	-0.01(-0.01%)
Dec 21, 2006	39.27	39.90	39.06	39.43	3,998,333	+0.21(+0.53%)
Dec 20, 2006	39.13	39.27	38.98	39.22	1,757,348	-0.04(-0.10%)
Dec 19, 2006	38.91	39.30	38.81	39.26	2,132,192	+0.35(+0.91%)
Dec 18, 2006	39.17	39.19	38.85	38.91	1,620,713	-0.21(-0.54%)
Dec 15, 2006	38.79	39.13	38.73	39.12	3,229,396	+0.38(+0.99%)
Dec 14, 2006	38.61	38.85	38.43	38.73	2,039,383	+0.21(+0.54%)
Dec 13, 2006	38.53	39.28	38.35	38.52	2,018,415	+0.00(+0.00%)
Dec 12, 2006	38.60	38.72	38.35	38.52	2,449,288	-0.07(-0.18%)
Dec 11, 2006	38.61	38.77	38.51	38.59	2,021,337	+0.03(+0.09%)
Dec 08, 2006	38.93	38.97	38.52	38.56	2,599,844	-0.34(-0.88%)
Dec 07, 2006	39.16	39.33	38.81	38.90	1,795,675	-0.30(-0.76%)
Dec 06, 2006	39.04	39.23	38.93	39.20	2,446,195	-0.27(-0.69%)
Dec 05, 2006	39.18	39.57	39.07	39.47	2,761,572	+0.39(+1.00%)
Dec 04, 2006	38.49	39.20	38.49	39.08	3,026,764	+0.48(+1.25%)

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.