Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.84	40.44	39.73	39.90	7,274,311	-0.12(-0.31%)
Feb 27, 2007	41.01	41.23	39.46	40.02	4,257,040	-0.99(-2.42%)
Feb 26, 2007	41.02	41.13	40.81	41.01	1,882,420	-0.06(-0.14%)
Feb 23, 2007	40.72	41.15	40.59	41.07	4,392,709	+0.29(+0.72%)
Feb 22, 2007	40.92	40.95	40.60	40.78	1,726,200	-0.06(-0.16%)
Feb 21, 2007	40.95	41.02	40.67	40.84	2,316,769	-0.21(-0.50%)
Feb 20, 2007	40.72	41.07	40.55	41.05	1,767,275	+0.36(+0.89%)
Feb 16, 2007	40.66	41.01	40.58	40.68	2,550,440	-0.17(-0.42%)
Feb 15, 2007	40.74	40.94	40.62	40.85	1,926,635	+0.04(+0.09%)
Feb 14, 2007	40.40	40.96	40.38	40.82	2,131,192	+0.42(+1.03%)
Feb 13, 2007	40.31	40.43	40.14	40.40	2,862,653	+0.31(+0.78%)
Feb 12, 2007	40.01	40.31	40.01	40.09	1,845,222	-0.01(-0.01%)
Feb 09, 2007	40.24	40.45	40.00	40.10	2,856,036	-0.04(-0.10%)
Feb 08, 2007	40.43	40.55	40.08	40.14	2,873,080	-0.33(-0.83%)
Feb 07, 2007	40.68	40.78	40.40	40.47	2,087,700	-0.29(-0.72%)
Feb 06, 2007	40.61	40.84	40.52	40.77	2,134,911	+0.16(+0.39%)
Feb 05, 2007	40.55	40.69	40.36	40.61	2,054,464	-0.15(-0.37%)
Feb 02, 2007	40.77	40.90	40.63	40.76	2,524,874	-0.01(-0.01%)
Feb 01, 2007	40.67	40.82	40.52	40.77	2,301,430	+0.05(+0.12%)
Jan 31, 2007	40.51	40.91	40.41	40.72	2,565,779	+0.22(+0.55%)
Jan 30, 2007	40.10	40.54	39.70	40.50	3,094,309	+0.41(+1.02%)
Jan 29, 2007	39.99	40.26	39.91	40.08	4,270,334	+0.04(+0.10%)
Jan 26, 2007	40.22	40.28	39.98	40.04	3,414,392	-0.29(-0.71%)
Jan 25, 2007	40.71	40.74	40.30	40.33	3,842,534	-0.43(-1.05%)
Jan 24, 2007	40.78	41.04	40.64	40.76	1,848,404	-0.12(-0.30%)
Jan 23, 2007	40.44	41.05	40.44	40.88	2,999,034	+0.37(+0.91%)
Jan 22, 2007	40.70	40.72	39.94	40.51	3,469,444	+0.08(+0.20%)
Jan 19, 2007	40.65	40.71	40.34	40.43	2,305,520	-0.14(-0.33%)
Jan 18, 2007	41.01	41.01	40.41	40.57	2,398,750	-0.05(-0.12%)
Jan 17, 2007	40.31	40.70	40.27	40.61	2,239,560	+0.35(+0.86%)
Jan 16, 2007	40.61	40.82	40.16	40.27	4,487,984	-0.22(-0.55%)
Jan 12, 2007	40.45	40.69	40.41	40.49	2,322,223	-0.07(-0.17%)
Jan 11, 2007	40.64	40.77	40.50	40.56	2,079,689	-0.10(-0.25%)
Jan 10, 2007	40.36	40.69	40.25	40.66	2,290,010	+0.18(+0.43%)
Jan 09, 2007	40.44	40.71	40.21	40.48	3,750,156	+0.10(+0.25%)
Jan 08, 2007	40.10	40.43	39.90	40.38	3,023,918	+0.23(+0.57%)
Jan 05, 2007	40.30	40.31	40.00	40.16	3,275,655	-0.16(-0.39%)
Jan 04, 2007	40.16	40.37	39.83	40.31	3,238,500	+0.21(+0.53%)
Jan 03, 2007	39.85	40.32	39.78	40.10	3,259,464	+0.23(+0.59%)
Dec 29, 2006	39.91	40.16	39.80	39.87	1,457,248	-0.11(-0.26%)
Dec 28, 2006	39.79	40.10	39.79	39.97	1,079,727	+0.06(+0.16%)
Dec 27, 2006	39.80	40.03	39.79	39.91	1,477,871	+0.23(+0.58%)
Dec 26, 2006	39.68	39.86	39.60	39.68	1,290,730	-0.08(-0.19%)
Dec 22, 2006	39.69	39.80	39.37	39.76	2,517,375	-0.01(-0.01%)
Dec 21, 2006	39.60	40.24	39.39	39.76	3,965,079	+0.21(+0.53%)
Dec 20, 2006	39.46	39.60	39.31	39.55	1,742,732	-0.04(-0.10%)
Dec 19, 2006	39.24	39.63	39.13	39.59	2,114,459	+0.36(+0.91%)
Dec 18, 2006	39.50	39.52	39.18	39.23	1,607,234	-0.21(-0.54%)
Dec 15, 2006	39.11	39.46	39.05	39.45	3,202,537	+0.39(+0.99%)
Dec 14, 2006	38.93	39.18	38.75	39.06	2,022,422	+0.21(+0.54%)
Dec 13, 2006	38.85	39.61	38.67	38.85	2,001,628	+0.00(+0.00%)
Dec 12, 2006	38.92	39.04	38.67	38.85	2,428,917	-0.07(-0.18%)
Dec 11, 2006	38.93	39.10	38.83	38.92	2,004,526	+0.04(+0.09%)
Dec 08, 2006	39.25	39.30	38.85	38.88	2,578,222	-0.35(-0.88%)
Dec 07, 2006	39.49	39.66	39.13	39.23	1,780,740	-0.30(-0.76%)
Dec 06, 2006	39.37	39.56	39.25	39.53	2,425,850	-0.28(-0.69%)
Dec 05, 2006	39.50	39.90	39.40	39.80	2,738,604	+0.39(+1.00%)
Dec 04, 2006	38.81	39.53	38.81	39.41	3,001,591	+0.49(+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.