Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	33.78	35.01	33.25	34.86	1,872,676	+1.31(+3.89%)
Feb 27, 2007	34.65	34.79	33.36	33.55	1,721,248	-1.98(-5.59%)
Feb 26, 2007	35.48	35.80	35.36	35.54	852,811	+0.21(+0.60%)
Feb 23, 2007	35.26	35.65	35.15	35.32	1,219,414	+0.01(+0.02%)
Feb 22, 2007	35.62	35.76	34.95	35.31	1,358,921	-0.27(-0.75%)
Feb 21, 2007	34.96	35.60	34.82	35.58	981,006	+0.46(+1.30%)
Feb 20, 2007	34.57	35.27	34.31	35.12	1,144,748	+0.56(+1.61%)
Feb 16, 2007	34.06	34.79	34.00	34.57	1,310,454	+0.54(+1.59%)
Feb 15, 2007	33.50	34.35	33.26	34.02	3,463,194	+1.12(+3.41%)
Feb 14, 2007	32.72	33.08	32.48	32.90	1,269,492	+0.24(+0.72%)
Feb 13, 2007	32.79	32.93	32.29	32.67	1,229,616	+0.56(+1.74%)
Feb 12, 2007	31.66	32.59	31.18	32.11	1,233,751	-0.31(-0.94%)
Feb 09, 2007	32.70	32.70	31.99	32.41	1,273,645	-0.37(-1.14%)
Feb 08, 2007	32.73	32.79	32.18	32.79	1,380,142	-0.06(-0.19%)
Feb 07, 2007	32.67	33.06	32.57	32.85	918,785	+0.28(+0.87%)
Feb 06, 2007	32.68	32.89	32.33	32.57	905,423	-0.04(-0.12%)
Feb 05, 2007	32.64	32.93	32.38	32.60	1,086,718	-0.07(-0.21%)
Feb 02, 2007	32.76	32.89	32.35	32.67	947,341	-0.16(-0.49%)
Feb 01, 2007	31.96	32.83	31.92	32.83	1,373,593	+1.05(+3.29%)
Jan 31, 2007	31.75	32.17	31.35	31.79	1,226,094	-0.07(-0.22%)
Jan 30, 2007	31.37	32.09	31.22	31.86	1,366,257	+0.66(+2.10%)
Jan 29, 2007	31.68	31.83	31.12	31.20	1,474,064	-0.47(-1.47%)
Jan 26, 2007	31.64	31.99	31.32	31.67	1,099,817	+0.05(+0.14%)
Jan 25, 2007	31.47	32.10	31.02	31.62	1,993,452	+0.61(+1.97%)
Jan 24, 2007	30.57	31.03	30.44	31.01	1,016,244	+0.40(+1.32%)
Jan 23, 2007	29.52	30.69	29.47	30.60	1,109,642	+1.19(+4.05%)
Jan 22, 2007	29.70	29.77	29.27	29.41	602,830	-0.23(-0.77%)
Jan 19, 2007	28.83	29.72	28.77	29.64	870,448	+0.75(+2.59%)
Jan 18, 2007	29.43	29.79	28.85	28.89	667,671	-0.46(-1.56%)
Jan 17, 2007	29.28	29.57	29.17	29.35	1,088,552	+0.04(+0.13%)
Jan 16, 2007	29.89	30.03	29.22	29.31	1,065,366	-0.63(-2.12%)
Jan 12, 2007	29.62	30.08	29.60	29.95	827,876	+0.25(+0.85%)
Jan 11, 2007	29.89	30.16	29.63	29.70	1,179,985	-0.19(-0.64%)
Jan 10, 2007	29.31	29.96	29.18	29.89	987,949	+0.35(+1.19%)
Jan 09, 2007	29.59	29.64	29.09	29.54	1,033,142	-0.05(-0.15%)
Jan 08, 2007	29.29	29.67	29.06	29.58	768,274	+0.30(+1.02%)
Jan 05, 2007	29.60	29.87	29.09	29.28	744,433	-0.65(-2.17%)
Jan 04, 2007	29.92	30.15	29.39	29.93	1,058,554	+0.02(+0.05%)
Jan 03, 2007	30.37	30.38	29.54	29.92	1,967,253	-0.15(-0.48%)
Dec 29, 2006	30.08	30.47	29.77	30.06	492,795	-0.15(-0.51%)
Dec 28, 2006	30.61	31.27	30.15	30.22	757,663	-0.34(-1.10%)
Dec 27, 2006	30.27	30.60	30.08	30.55	837,831	+0.55(+1.83%)
Dec 26, 2006	29.64	30.18	29.54	30.00	784,386	+0.41(+1.39%)
Dec 22, 2006	29.79	29.79	29.07	29.59	780,325	-0.01(-0.03%)
Dec 21, 2006	29.70	29.93	29.44	29.60	2,106,761	-0.18(-0.59%)
Dec 20, 2006	29.83	29.90	29.53	29.77	1,327,483	-0.02(-0.08%)
Dec 19, 2006	29.39	29.86	29.02	29.80	707,886	+0.27(+0.93%)
Dec 18, 2006	30.19	30.24	29.28	29.52	1,005,895	-0.64(-2.13%)
Dec 15, 2006	30.66	30.77	29.99	30.16	1,324,208	-0.39(-1.27%)
Dec 14, 2006	29.96	30.69	29.89	30.55	1,783,339	+0.71(+2.38%)
Dec 13, 2006	30.02	30.02	29.43	29.84	1,827,615	+0.27(+0.93%)
Dec 12, 2006	30.01	31.11	29.31	29.57	4,329,451	-1.54(-4.96%)
Dec 11, 2006	30.97	31.16	30.54	31.11	2,053,316	+0.25(+0.82%)
Dec 08, 2006	30.31	30.91	29.91	30.86	1,827,353	+0.50(+1.63%)
Dec 07, 2006	30.35	30.69	30.15	30.36	1,451,534	+0.20(+0.66%)
Dec 06, 2006	29.73	30.51	29.35	30.16	1,603,747	+0.38(+1.28%)
Dec 05, 2006	30.03	30.05	29.46	29.78	1,729,763	-0.25(-0.84%)
Dec 04, 2006	28.63	30.12	28.63	30.03	1,667,541	+1.14(+3.94%)

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.