Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.16	31.75	30.81	31.38	3,616,147	+0.38(+1.23%)
Feb 27, 2007	32.40	32.84	30.50	31.00	5,781,397	-2.25(-6.77%)
Feb 26, 2007	33.49	33.58	32.91	33.25	3,535,493	+0.26(+0.79%)
Feb 23, 2007	33.40	33.58	32.92	32.99	4,276,706	+0.19(+0.58%)
Feb 22, 2007	33.08	33.32	32.52	32.80	3,282,158	-0.15(-0.46%)
Feb 21, 2007	32.25	33.35	31.80	32.95	5,336,363	+0.92(+2.87%)
Feb 20, 2007	32.28	32.30	31.66	32.03	4,931,198	-0.78(-2.38%)
Feb 16, 2007	33.28	33.28	32.76	32.81	2,878,886	-0.51(-1.53%)
Feb 15, 2007	33.32	33.71	32.87	33.32	6,109,613	-0.26(-0.77%)
Feb 14, 2007	34.50	34.50	33.37	33.58	4,507,829	+0.33(+0.99%)
Feb 13, 2007	33.49	33.76	33.12	33.25	3,706,272	+0.25(+0.76%)
Feb 12, 2007	33.15	33.63	32.80	33.00	4,458,752	-0.38(-1.14%)
Feb 09, 2007	33.70	34.03	33.26	33.38	5,833,735	-0.12(-0.36%)
Feb 08, 2007	32.60	33.50	32.26	33.50	5,173,903	+1.12(+3.46%)
Feb 07, 2007	32.45	32.91	32.27	32.38	3,580,848	-0.17(-0.52%)
Feb 06, 2007	32.80	32.80	32.26	32.55	2,784,924	+0.17(+0.53%)
Feb 05, 2007	32.70	32.70	32.23	32.38	2,807,297	+0.06(+0.19%)
Feb 02, 2007	33.00	33.00	31.95	32.32	4,484,262	-0.79(-2.39%)
Feb 01, 2007	33.32	33.42	32.88	33.11	3,884,380	+0.58(+1.78%)
Jan 31, 2007	32.00	32.86	31.98	32.53	3,842,803	+0.48(+1.50%)
Jan 30, 2007	32.00	32.27	31.79	32.05	3,307,062	+0.20(+0.63%)
Jan 29, 2007	32.00	32.61	31.64	31.85	3,683,400	-0.37(-1.15%)
Jan 26, 2007	32.14	32.37	31.63	32.22	2,917,035	+0.42(+1.32%)
Jan 25, 2007	32.90	33.17	31.70	31.80	5,246,956	-0.45(-1.40%)
Jan 24, 2007	31.33	32.45	31.00	32.25	4,054,646	+0.61(+1.93%)
Jan 23, 2007	30.60	31.65	30.51	31.64	4,465,047	+1.84(+6.17%)
Jan 22, 2007	30.22	30.38	29.58	29.80	3,580,435	-0.15(-0.50%)
Jan 19, 2007	29.60	30.11	29.54	29.95	4,041,455	+0.53(+1.80%)
Jan 18, 2007	30.75	31.03	29.40	29.42	4,030,171	-1.04(-3.41%)
Jan 17, 2007	30.04	30.93	30.02	30.46	3,389,484	+0.31(+1.03%)
Jan 16, 2007	30.62	30.80	29.95	30.15	2,900,267	-0.43(-1.41%)
Jan 12, 2007	29.90	30.70	29.77	30.58	3,198,111	+0.94(+3.17%)
Jan 11, 2007	29.62	30.41	29.55	29.64	3,607,911	+0.14(+0.47%)
Jan 10, 2007	29.30	29.82	29.20	29.50	3,374,109	-0.36(-1.21%)
Jan 09, 2007	30.10	30.46	29.46	29.86	5,242,022	-0.47(-1.55%)
Jan 08, 2007	30.50	30.82	30.00	30.33	3,223,590	+0.14(+0.46%)
Jan 05, 2007	30.35	30.74	30.00	30.19	5,314,973	-0.98(-3.14%)
Jan 04, 2007	31.88	32.09	31.09	31.17	2,989,383	-0.92(-2.87%)
Jan 03, 2007	33.59	33.95	31.85	32.09	3,780,920	-1.02(-3.08%)
Dec 29, 2006	33.00	33.30	32.90	33.11	1,166,653	-0.09(-0.27%)
Dec 28, 2006	33.39	33.47	33.00	33.20	2,488,354	+0.47(+1.44%)
Dec 27, 2006	32.24	32.80	32.01	32.73	1,620,809	+1.27(+4.04%)
Dec 26, 2006	31.47	31.52	30.95	31.46	1,918,378	+0.00(+0.00%)
Dec 22, 2006	31.47	31.52	30.95	31.46	1,918,378	+0.21(+0.67%)
Dec 21, 2006	31.99	31.99	31.05	31.25	2,728,076	-0.59(-1.85%)
Dec 20, 2006	32.26	32.39	31.74	31.84	3,604,037	-0.61(-1.88%)
Dec 19, 2006	32.00	32.90	31.95	32.45	4,792,378	+0.71(+2.24%)
Dec 18, 2006	32.00	32.37	31.65	31.74	3,431,108	-0.36(-1.12%)
Dec 15, 2006	33.62	33.64	32.10	32.10	6,288,009	-1.29(-3.86%)
Dec 14, 2006	33.36	33.75	33.10	33.39	3,069,283	-0.17(-0.51%)
Dec 13, 2006	33.42	33.56	32.66	33.56	4,255,187	+0.00(+0.00%)
Dec 12, 2006	33.59	33.98	33.20	33.56	3,426,021	-0.23(-0.68%)
Dec 11, 2006	33.67	34.29	33.55	33.79	4,040,682	+0.17(+0.51%)
Dec 08, 2006	34.80	35.00	33.40	33.62	3,721,661	-0.75(-2.18%)
Dec 07, 2006	34.15	34.78	33.33	34.37	4,638,237	+0.22(+0.64%)
Dec 06, 2006	34.31	34.99	33.96	34.15	3,881,460	-0.80(-2.29%)
Dec 05, 2006	35.56	35.85	34.70	34.95	4,870,941	-0.60(-1.69%)
Dec 04, 2006	35.12	35.86	34.98	35.55	3,836,845	+0.39(+1.11%)

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.