Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.87	29.45	28.75	29.38	3,588,891	+0.51(+1.77%)
Feb 27, 2007	30.19	30.19	28.87	28.87	2,990,414	-1.41(-4.67%)
Feb 26, 2007	30.70	30.74	30.01	30.28	1,491,017	-0.28(-0.93%)
Feb 23, 2007	31.04	31.11	30.48	30.56	1,831,792	-0.64(-2.04%)
Feb 22, 2007	31.49	31.49	31.04	31.20	893,845	-0.13(-0.40%)
Feb 21, 2007	31.40	31.57	31.15	31.33	869,344	-0.06(-0.20%)
Feb 20, 2007	31.29	31.47	30.85	31.39	1,423,447	+0.09(+0.30%)
Feb 16, 2007	31.25	31.47	31.04	31.30	1,374,912	-0.08(-0.26%)
Feb 15, 2007	31.25	31.43	31.03	31.38	1,275,188	+0.08(+0.26%)
Feb 14, 2007	30.90	31.41	30.84	31.30	1,109,105	+0.40(+1.29%)
Feb 13, 2007	30.94	30.94	30.61	30.90	1,601,347	+0.25(+0.82%)
Feb 12, 2007	30.91	30.92	30.46	30.65	1,587,611	-0.42(-1.36%)
Feb 09, 2007	31.52	31.69	30.74	31.07	1,883,702	-0.50(-1.60%)
Feb 08, 2007	31.20	31.74	31.04	31.57	2,987,498	+0.46(+1.48%)
Feb 07, 2007	31.20	31.22	30.79	31.11	2,436,033	+0.15(+0.49%)
Feb 06, 2007	30.87	31.04	30.43	30.96	2,083,637	+0.61(+2.00%)
Feb 05, 2007	30.05	30.41	30.02	30.36	956,098	+0.21(+0.69%)
Feb 02, 2007	30.17	30.43	29.93	30.15	1,322,403	-0.30(-0.99%)
Feb 01, 2007	30.41	30.58	30.31	30.45	1,102,604	+0.18(+0.58%)
Jan 31, 2007	30.15	30.44	29.77	30.27	1,449,003	+0.06(+0.21%)
Jan 30, 2007	29.89	30.24	29.83	30.21	1,665,372	+0.36(+1.20%)
Jan 29, 2007	30.16	30.18	29.68	29.85	1,408,159	-0.30(-0.98%)
Jan 26, 2007	29.86	30.88	29.68	30.15	2,800,303	+0.30(+0.99%)
Jan 25, 2007	30.78	30.79	29.72	29.85	1,503,669	-0.82(-2.67%)
Jan 24, 2007	29.91	30.68	29.91	30.67	1,587,175	+0.80(+2.68%)
Jan 23, 2007	29.91	30.10	29.62	29.87	1,197,705	-0.04(-0.15%)
Jan 22, 2007	30.17	30.17	29.76	29.91	1,086,332	-0.15(-0.50%)
Jan 19, 2007	29.98	30.18	29.71	30.07	1,166,695	-0.02(-0.06%)
Jan 18, 2007	30.61	30.63	30.02	30.08	1,780,580	-0.36(-1.18%)
Jan 17, 2007	30.37	30.64	30.32	30.44	2,069,639	+0.12(+0.40%)
Jan 16, 2007	30.79	30.80	30.21	30.32	1,707,666	-0.32(-1.03%)
Jan 12, 2007	30.49	30.67	30.32	30.64	1,199,019	+0.17(+0.56%)
Jan 11, 2007	29.89	30.52	29.89	30.47	1,680,485	+0.59(+1.96%)
Jan 10, 2007	29.57	29.93	29.35	29.88	1,661,052	+0.17(+0.57%)
Jan 09, 2007	29.83	30.00	29.56	29.71	2,211,053	+0.12(+0.41%)
Jan 08, 2007	28.96	29.66	28.80	29.59	2,020,927	+0.53(+1.82%)
Jan 05, 2007	29.03	29.26	28.96	29.06	2,720,562	-0.06(-0.19%)
Jan 04, 2007	28.85	29.23	28.75	29.12	2,490,898	+0.25(+0.87%)
Jan 03, 2007	28.61	29.18	28.41	28.87	4,117,354	+1.25(+4.52%)
Dec 29, 2006	27.61	27.72	27.48	27.62	1,139,252	-0.01(-0.02%)
Dec 28, 2006	27.83	27.94	27.47	27.62	1,257,279	-0.28(-1.02%)
Dec 27, 2006	27.79	28.00	27.52	27.91	1,082,112	+0.26(+0.94%)
Dec 26, 2006	27.64	27.75	27.50	27.65	657,420	+0.01(+0.05%)
Dec 22, 2006	27.80	27.80	27.50	27.64	1,370,969	-0.11(-0.41%)
Dec 21, 2006	27.50	27.88	27.46	27.75	1,591,149	+0.33(+1.20%)
Dec 20, 2006	27.69	27.85	27.40	27.42	2,822,324	-0.36(-1.29%)
Dec 19, 2006	27.98	28.02	27.62	27.78	1,364,633	-0.29(-1.03%)
Dec 18, 2006	28.19	28.34	27.96	28.07	945,693	-0.01(-0.02%)
Dec 15, 2006	27.96	28.53	27.95	28.08	2,442,206	+0.06(+0.20%)
Dec 14, 2006	27.96	28.10	27.82	28.02	1,992,680	+0.06(+0.23%)
Dec 13, 2006	28.28	28.36	27.86	27.96	1,037,655	-0.20(-0.72%)
Dec 12, 2006	28.20	28.31	27.96	28.16	1,339,584	+0.03(+0.09%)
Dec 11, 2006	28.33	28.36	28.03	28.14	1,721,088	-0.14(-0.49%)
Dec 08, 2006	28.09	28.38	27.97	28.27	1,552,125	+0.23(+0.81%)
Dec 07, 2006	28.27	28.39	27.98	28.05	1,575,062	-0.13(-0.45%)
Dec 06, 2006	28.24	28.37	28.11	28.17	1,537,664	-0.03(-0.09%)
Dec 05, 2006	28.11	28.35	27.93	28.20	2,019,634	+0.09(+0.31%)
Dec 04, 2006	27.55	28.15	27.42	28.11	2,531,608	+0.76(+2.77%)

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.