Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.32	40.46	39.32	40.11	2,391,822	+0.79(+2.02%)
Feb 27, 2007	40.36	40.52	39.17	39.32	2,367,153	-1.25(-3.08%)
Feb 26, 2007	40.76	40.84	40.33	40.56	2,239,480	-0.18(-0.45%)
Feb 23, 2007	40.91	40.99	40.60	40.75	1,666,463	-0.07(-0.18%)
Feb 22, 2007	40.89	40.98	40.73	40.82	1,473,006	+0.07(+0.18%)
Feb 21, 2007	40.61	40.88	40.52	40.75	1,762,219	+0.08(+0.20%)
Feb 20, 2007	40.80	40.90	40.48	40.67	2,144,265	-0.01(-0.02%)
Feb 16, 2007	40.80	40.98	40.62	40.68	1,526,023	-0.29(-0.70%)
Feb 15, 2007	40.57	41.11	40.56	40.96	2,247,811	+0.25(+0.61%)
Feb 14, 2007	40.56	41.01	40.45	40.71	2,297,149	-0.47(-1.14%)
Feb 13, 2007	40.25	41.22	40.21	41.18	1,873,879	+1.02(+2.53%)
Feb 12, 2007	40.20	40.85	39.42	40.17	3,143,798	+0.57(+1.45%)
Feb 09, 2007	40.85	40.87	39.34	39.59	3,576,806	-0.94(-2.33%)
Feb 08, 2007	40.28	40.85	39.95	40.54	2,464,315	+0.14(+0.34%)
Feb 07, 2007	40.76	40.90	40.26	40.40	1,501,895	-0.19(-0.48%)
Feb 06, 2007	40.71	40.87	40.43	40.59	1,244,059	+0.00(+0.00%)
Feb 05, 2007	40.19	40.68	40.19	40.59	1,089,011	+0.31(+0.78%)
Feb 02, 2007	40.92	40.92	40.21	40.28	3,615,865	-0.43(-1.04%)
Feb 01, 2007	40.30	40.77	40.20	40.70	1,890,974	+0.54(+1.33%)
Jan 31, 2007	39.68	40.31	39.63	40.17	2,039,422	+0.54(+1.35%)
Jan 30, 2007	39.54	39.74	39.44	39.63	1,536,626	+0.10(+0.26%)
Jan 29, 2007	39.22	39.68	39.08	39.53	2,054,894	+0.31(+0.80%)
Jan 26, 2007	38.91	39.29	38.85	39.22	1,657,483	+0.32(+0.83%)
Jan 25, 2007	39.21	39.55	38.85	38.89	1,240,705	-0.39(-0.99%)
Jan 24, 2007	39.22	39.41	38.99	39.28	1,490,209	+0.14(+0.35%)
Jan 23, 2007	39.04	39.36	38.92	39.14	1,316,227	+0.10(+0.26%)
Jan 22, 2007	39.34	39.44	38.88	39.04	1,281,604	-0.18(-0.47%)
Jan 19, 2007	39.12	39.69	39.12	39.22	1,587,804	+0.36(+0.93%)
Jan 18, 2007	39.15	39.46	38.79	38.86	1,548,961	-0.15(-0.38%)
Jan 17, 2007	38.97	39.30	38.81	39.01	1,564,974	-0.04(-0.09%)
Jan 16, 2007	39.07	39.19	38.63	39.05	1,221,446	-0.01(-0.02%)
Jan 12, 2007	38.82	39.28	38.77	39.06	1,769,035	+0.24(+0.62%)
Jan 11, 2007	38.50	39.12	38.50	38.82	2,237,207	+0.53(+1.38%)
Jan 10, 2007	38.07	38.37	37.95	38.29	2,775,384	+0.22(+0.58%)
Jan 09, 2007	37.54	38.29	37.45	38.07	2,560,936	+0.76(+2.03%)
Jan 08, 2007	37.25	37.39	37.16	37.31	1,499,406	+0.00(+0.00%)
Jan 05, 2007	37.48	37.60	37.24	37.31	1,942,152	-0.34(-0.91%)
Jan 04, 2007	38.00	38.00	37.57	37.65	1,849,210	-0.45(-1.19%)
Jan 03, 2007	38.36	38.67	38.02	38.11	1,427,454	-0.22(-0.58%)
Dec 29, 2006	38.48	38.59	38.22	38.33	1,464,242	-0.25(-0.65%)
Dec 28, 2006	38.73	38.81	38.55	38.58	703,719	-0.17(-0.43%)
Dec 27, 2006	38.90	38.98	38.61	38.74	569,878	+0.06(+0.14%)
Dec 26, 2006	38.22	38.70	38.19	38.69	609,045	+0.40(+1.04%)
Dec 22, 2006	38.68	38.68	38.24	38.29	979,082	-0.28(-0.72%)
Dec 21, 2006	38.17	38.58	38.13	38.57	1,154,038	+0.53(+1.38%)
Dec 20, 2006	38.42	38.42	38.04	38.04	1,091,824	-0.30(-0.77%)
Dec 19, 2006	38.11	38.39	37.99	38.34	1,126,664	+0.17(+0.44%)
Dec 18, 2006	38.50	38.50	37.89	38.17	1,345,440	-0.25(-0.65%)
Dec 15, 2006	38.32	38.56	38.18	38.42	2,011,507	+0.21(+0.56%)
Dec 14, 2006	38.30	38.55	38.15	38.21	1,395,861	-0.08(-0.22%)
Dec 13, 2006	38.17	38.36	37.96	38.29	1,403,434	+0.31(+0.83%)
Dec 12, 2006	38.11	38.13	37.73	37.98	1,411,116	-0.12(-0.32%)
Dec 11, 2006	37.60	38.15	37.59	38.10	857,143	+0.58(+1.55%)
Dec 08, 2006	37.65	37.86	37.46	37.51	1,420,421	-0.04(-0.10%)
Dec 07, 2006	37.64	37.71	37.39	37.55	1,463,051	+0.03(+0.07%)
Dec 06, 2006	37.39	37.61	37.23	37.52	1,082,736	+0.18(+0.47%)
Dec 05, 2006	37.25	37.39	37.11	37.35	1,870,200	+0.02(+0.05%)
Dec 04, 2006	37.36	37.36	36.97	37.33	1,448,553	+0.08(+0.22%)

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.