Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.08	30.10	29.59	29.71	10,250,815	-0.16(-0.53%)
Feb 27, 2007	30.43	30.63	29.74	29.87	10,240,664	-0.98(-3.16%)
Feb 26, 2007	31.02	31.09	30.73	30.84	8,903,157	+0.35(+1.16%)
Feb 23, 2007	30.35	30.61	30.28	30.49	11,291,143	+0.66(+2.22%)
Feb 22, 2007	29.60	29.87	29.53	29.83	9,389,675	+0.14(+0.47%)
Feb 21, 2007	29.71	29.78	29.43	29.69	8,240,591	-0.38(-1.25%)
Feb 20, 2007	29.91	30.12	29.88	30.06	6,050,972	-0.18(-0.61%)
Feb 16, 2007	30.22	30.36	30.14	30.25	5,127,272	-0.21(-0.68%)
Feb 15, 2007	30.43	30.49	30.25	30.46	6,580,043	+0.13(+0.41%)
Feb 14, 2007	30.29	30.44	30.14	30.33	7,428,833	+0.01(+0.03%)
Feb 13, 2007	29.91	30.34	29.90	30.32	7,797,001	+0.30(+1.01%)
Feb 12, 2007	30.03	30.09	29.95	30.02	6,930,525	-0.35(-1.14%)
Feb 09, 2007	30.43	30.53	30.33	30.36	7,682,725	-0.29(-0.94%)
Feb 08, 2007	30.20	30.72	30.19	30.65	10,084,263	+0.01(+0.03%)
Feb 07, 2007	30.85	30.88	30.51	30.64	6,678,027	+0.11(+0.36%)
Feb 06, 2007	30.42	30.64	30.37	30.53	7,826,490	-0.26(-0.85%)
Feb 05, 2007	30.75	30.87	30.69	30.79	7,171,676	+0.07(+0.22%)
Feb 02, 2007	30.59	30.78	30.42	30.73	5,617,813	-0.05(-0.17%)
Feb 01, 2007	30.76	30.91	30.67	30.78	7,021,489	+0.12(+0.39%)
Jan 31, 2007	30.32	30.72	30.18	30.66	12,319,663	-0.04(-0.14%)
Jan 30, 2007	30.45	30.77	30.39	30.70	8,066,996	+0.37(+1.23%)
Jan 29, 2007	30.49	30.61	30.32	30.33	6,969,079	-0.43(-1.41%)
Jan 26, 2007	30.85	30.91	30.57	30.76	5,308,117	+0.04(+0.13%)
Jan 25, 2007	31.16	31.16	30.68	30.73	5,995,869	-0.68(-2.17%)
Jan 24, 2007	31.50	31.55	31.12	31.41	8,672,922	-0.08(-0.25%)
Jan 23, 2007	31.16	31.52	31.14	31.48	9,161,598	+0.63(+2.05%)
Jan 22, 2007	31.26	31.30	30.73	30.85	5,937,866	-0.29(-0.95%)
Jan 19, 2007	30.80	31.17	30.80	31.15	7,704,269	+0.44(+1.43%)
Jan 18, 2007	31.03	31.11	30.54	30.71	11,575,151	+0.01(+0.03%)
Jan 17, 2007	30.27	30.75	30.27	30.70	11,094,968	+0.15(+0.49%)
Jan 16, 2007	31.07	31.14	30.43	30.55	10,115,336	-0.66(-2.10%)
Jan 12, 2007	30.10	31.27	30.04	31.20	20,665,902	+1.47(+4.95%)
Jan 11, 2007	29.93	30.29	29.71	29.73	12,320,906	+0.06(+0.20%)
Jan 10, 2007	29.90	29.94	29.59	29.67	10,140,195	-0.47(-1.55%)
Jan 09, 2007	30.07	30.28	29.86	30.14	17,132,268	-0.89(-2.88%)
Jan 08, 2007	31.38	31.45	30.94	31.03	7,838,505	-0.33(-1.05%)
Jan 05, 2007	31.34	31.40	31.02	31.36	7,074,106	-0.07(-0.22%)
Jan 04, 2007	31.70	31.72	31.40	31.43	8,884,012	-0.42(-1.32%)
Jan 03, 2007	32.47	32.47	31.74	31.85	11,098,075	-0.54(-1.67%)
Dec 29, 2006	32.35	32.54	32.31	32.39	2,689,067	-0.05(-0.15%)
Dec 28, 2006	32.41	32.50	32.30	32.44	3,233,468	-0.06(-0.19%)
Dec 27, 2006	32.47	32.56	32.36	32.50	4,329,107	+0.31(+0.97%)
Dec 26, 2006	32.31	32.31	32.00	32.19	2,704,190	+0.07(+0.23%)
Dec 22, 2006	32.49	32.49	32.06	32.12	3,900,919	-0.18(-0.57%)
Dec 21, 2006	32.11	32.31	31.96	32.30	6,145,641	+0.00(+0.00%)
Dec 20, 2006	32.56	32.62	32.29	32.30	5,977,018	-0.47(-1.44%)
Dec 19, 2006	32.44	32.95	32.39	32.77	6,048,072	+0.55(+1.71%)
Dec 18, 2006	32.70	32.77	32.21	32.22	7,777,394	-0.55(-1.66%)
Dec 15, 2006	32.95	32.99	32.65	32.77	4,411,347	-0.09(-0.26%)
Dec 14, 2006	32.70	32.91	32.67	32.85	10,635,500	-0.26(-0.77%)
Dec 13, 2006	32.88	33.15	32.81	33.11	5,629,620	+0.16(+0.50%)
Dec 12, 2006	33.00	33.13	32.76	32.95	5,337,326	-0.02(-0.07%)
Dec 11, 2006	32.76	33.18	32.75	32.97	4,252,045	-0.10(-0.29%)
Dec 08, 2006	33.08	33.25	32.96	33.07	7,592,199	+0.16(+0.48%)
Dec 07, 2006	32.87	33.07	32.68	32.91	6,747,217	+0.10(+0.31%)
Dec 06, 2006	32.90	33.19	32.71	32.81	9,319,036	-0.32(-0.96%)
Dec 05, 2006	32.97	33.20	32.82	33.13	8,076,525	+0.51(+1.57%)
Dec 04, 2006	32.67	32.72	32.44	32.61	5,468,662	-0.17(-0.53%)

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.