Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.38	31.76	30.99	31.50	517,015	+0.15(+0.47%)
Feb 27, 2007	30.28	32.19	30.28	31.36	737,162	-1.14(-3.51%)
Feb 26, 2007	32.83	32.83	31.91	32.50	664,588	-0.12(-0.37%)
Feb 23, 2007	33.50	33.96	32.49	32.62	885,525	-0.59(-1.77%)
Feb 22, 2007	33.50	33.75	33.11	33.21	504,604	-0.53(-1.58%)
Feb 21, 2007	33.50	33.87	33.38	33.74	489,937	+0.09(+0.27%)
Feb 20, 2007	33.40	33.72	33.23	33.65	359,484	+0.18(+0.53%)
Feb 16, 2007	33.67	33.79	32.79	33.47	711,636	-0.21(-0.61%)
Feb 15, 2007	33.77	33.89	33.60	33.67	479,924	-0.09(-0.25%)
Feb 14, 2007	34.33	34.59	33.71	33.76	465,738	-0.67(-1.96%)
Feb 13, 2007	34.15	34.52	33.82	34.43	486,672	+0.31(+0.91%)
Feb 12, 2007	33.96	34.26	33.32	34.12	544,379	+0.14(+0.42%)
Feb 09, 2007	34.04	34.09	33.15	33.98	570,465	-0.06(-0.17%)
Feb 08, 2007	34.46	34.73	33.96	34.04	426,756	-0.50(-1.44%)
Feb 07, 2007	34.13	34.74	33.96	34.53	495,437	+0.53(+1.56%)
Feb 06, 2007	33.93	34.05	33.65	34.00	574,696	+0.20(+0.59%)
Feb 05, 2007	34.01	34.12	33.69	33.80	328,881	-0.30(-0.89%)
Feb 02, 2007	34.04	34.18	33.77	34.11	287,982	+0.07(+0.21%)
Feb 01, 2007	33.82	34.09	33.61	34.04	308,996	+0.28(+0.82%)
Jan 31, 2007	33.32	33.79	32.81	33.76	619,684	+0.27(+0.80%)
Jan 30, 2007	33.47	33.67	33.27	33.49	428,025	+0.20(+0.60%)
Jan 29, 2007	32.96	33.33	31.77	33.29	1,331,038	-0.54(-1.59%)
Jan 26, 2007	33.93	33.95	33.30	33.83	234,109	-0.01(-0.02%)
Jan 25, 2007	34.15	34.18	33.61	33.84	518,566	-0.22(-0.65%)
Jan 24, 2007	33.91	34.09	33.55	34.06	328,881	+0.31(+0.92%)
Jan 23, 2007	33.52	33.96	33.23	33.74	384,165	+0.24(+0.72%)
Jan 22, 2007	33.99	33.99	33.48	33.50	324,932	-0.57(-1.66%)
Jan 19, 2007	33.49	34.07	33.38	34.07	204,352	+0.44(+1.31%)
Jan 18, 2007	33.96	34.01	33.40	33.63	248,635	-0.30(-0.90%)
Jan 17, 2007	33.90	34.11	33.68	33.94	260,058	-0.04(-0.10%)
Jan 16, 2007	34.26	34.45	33.82	33.97	354,125	-0.06(-0.19%)
Jan 12, 2007	34.26	34.30	33.96	34.04	214,647	-0.06(-0.17%)
Jan 11, 2007	33.91	34.40	33.80	34.09	322,394	+0.35(+1.05%)
Jan 10, 2007	33.65	34.03	33.38	33.74	646,621	+0.60(+1.80%)
Jan 09, 2007	32.65	33.23	32.55	33.14	523,925	+0.45(+1.37%)
Jan 08, 2007	32.68	32.76	32.45	32.70	483,450	-0.04(-0.13%)
Jan 05, 2007	31.45	33.04	30.58	32.74	604,030	-0.41(-1.24%)
Jan 04, 2007	32.90	33.31	32.26	33.15	492,334	+0.21(+0.62%)
Jan 03, 2007	32.62	32.99	32.38	32.94	393,473	+0.43(+1.33%)
Dec 29, 2006	32.70	33.40	32.43	32.51	497,129	-0.26(-0.78%)
Dec 28, 2006	32.76	32.97	32.70	32.77	367,100	-0.06(-0.19%)
Dec 27, 2006	32.26	33.08	32.24	32.83	292,777	+0.55(+1.71%)
Dec 26, 2006	31.80	32.43	31.80	32.28	208,159	+0.35(+1.09%)
Dec 22, 2006	32.31	32.31	31.85	31.93	302,649	-0.38(-1.18%)
Dec 21, 2006	32.37	32.65	32.22	32.31	572,439	-0.02(-0.07%)
Dec 20, 2006	31.77	32.36	31.67	32.33	516,027	+0.70(+2.22%)
Dec 19, 2006	31.73	31.86	31.38	31.63	414,204	-0.28(-0.87%)
Dec 18, 2006	32.08	32.11	31.70	31.91	471,180	+0.00(+0.00%)
Dec 15, 2006	32.05	32.26	31.83	31.91	487,257	-0.11(-0.33%)
Dec 14, 2006	32.15	32.32	31.96	32.01	294,329	-0.01(-0.04%)
Dec 13, 2006	32.30	32.46	31.77	32.03	269,366	-0.09(-0.29%)
Dec 12, 2006	32.02	32.32	31.90	32.12	325,637	-0.02(-0.07%)
Dec 11, 2006	31.92	32.16	31.55	32.14	370,767	+0.23(+0.71%)
Dec 08, 2006	31.63	32.01	31.48	31.92	355,677	+0.15(+0.47%)
Dec 07, 2006	31.87	32.06	31.66	31.77	379,370	-0.14(-0.44%)
Dec 06, 2006	31.47	31.94	31.40	31.91	336,779	+0.28(+0.87%)
Dec 05, 2006	32.15	32.15	31.59	31.63	334,381	-0.38(-1.20%)
Dec 04, 2006	31.28	32.04	31.28	32.01	260,058	+0.80(+2.57%)

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.