Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.20	31.34	30.61	30.69	2,192,478	-0.61(-1.95%)
Feb 27, 2007	31.20	31.85	31.13	31.30	2,488,995	-0.32(-1.01%)
Feb 26, 2007	32.10	32.23	31.27	31.62	1,241,005	-0.51(-1.59%)
Feb 23, 2007	32.30	32.97	32.10	32.13	2,129,647	-0.20(-0.62%)
Feb 22, 2007	31.47	32.36	31.29	32.33	1,537,978	+0.90(+2.86%)
Feb 21, 2007	31.35	31.52	31.05	31.43	1,179,847	+0.01(+0.03%)
Feb 20, 2007	30.25	31.81	30.05	31.42	1,751,265	+0.89(+2.92%)
Feb 16, 2007	31.42	31.66	30.38	30.53	1,826,164	-1.02(-3.23%)
Feb 15, 2007	31.96	32.11	31.44	31.55	1,144,845	-0.52(-1.62%)
Feb 14, 2007	31.36	32.26	31.36	32.07	1,320,439	+0.60(+1.91%)
Feb 13, 2007	31.99	32.54	31.13	31.47	1,358,466	-0.54(-1.69%)
Feb 12, 2007	32.20	32.23	31.65	32.01	893,175	-0.35(-1.08%)
Feb 09, 2007	32.95	33.15	32.19	32.36	1,073,565	-0.67(-2.03%)
Feb 08, 2007	33.13	33.34	32.73	33.03	935,305	-0.05(-0.15%)
Feb 07, 2007	33.01	33.65	32.69	33.08	1,490,456	-0.01(-0.03%)
Feb 06, 2007	32.70	33.13	32.23	33.09	1,590,439	+0.57(+1.75%)
Feb 05, 2007	33.60	33.60	32.44	32.52	2,055,729	-1.21(-3.59%)
Feb 02, 2007	35.12	35.13	33.69	33.73	2,422,219	-1.07(-3.07%)
Feb 01, 2007	35.23	35.55	34.21	34.80	1,604,850	-0.55(-1.56%)
Jan 31, 2007	35.67	35.81	34.89	35.35	1,544,131	-0.43(-1.20%)
Jan 30, 2007	35.40	35.92	35.18	35.78	1,164,709	+0.47(+1.33%)
Jan 29, 2007	34.80	35.57	34.73	35.31	1,391,124	+0.28(+0.80%)
Jan 26, 2007	35.09	35.17	34.24	35.03	1,626,302	-0.01(-0.03%)
Jan 25, 2007	36.16	36.21	34.62	35.04	1,944,727	-1.23(-3.39%)
Jan 24, 2007	36.17	36.61	36.00	36.27	983,447	+0.04(+0.11%)
Jan 23, 2007	35.89	36.27	35.66	36.23	2,549,136	+0.28(+0.78%)
Jan 22, 2007	36.98	37.00	35.90	35.95	1,996,019	-0.95(-2.57%)
Jan 19, 2007	37.38	37.80	36.84	36.90	1,846,186	-0.42(-1.13%)
Jan 18, 2007	38.03	38.42	37.19	37.32	1,343,189	-0.57(-1.50%)
Jan 17, 2007	38.12	38.70	37.60	37.89	2,062,168	-0.53(-1.38%)
Jan 16, 2007	38.50	38.95	37.82	38.42	2,883,251	+0.62(+1.64%)
Jan 12, 2007	36.00	38.34	36.00	37.80	2,704,951	+1.75(+4.85%)
Jan 11, 2007	35.50	36.20	35.35	36.05	1,542,084	+0.68(+1.92%)
Jan 10, 2007	33.63	35.58	33.55	35.37	2,366,303	+1.50(+4.43%)
Jan 09, 2007	33.87	35.09	33.66	33.87	4,322,442	+0.32(+0.95%)
Jan 08, 2007	36.00	36.00	33.41	33.55	4,602,637	-2.26(-6.31%)
Jan 05, 2007	37.02	37.06	35.78	35.81	1,548,995	-1.18(-3.19%)
Jan 04, 2007	36.91	37.38	36.17	36.99	1,818,896	+0.09(+0.24%)
Jan 03, 2007	37.78	38.25	36.00	36.90	1,801,048	-0.52(-1.39%)
Dec 29, 2006	37.70	37.80	37.22	37.42	802,626	-0.44(-1.16%)
Dec 28, 2006	37.39	38.24	37.17	37.86	949,368	+0.47(+1.26%)
Dec 27, 2006	37.44	37.93	37.29	37.39	885,417	+0.21(+0.56%)
Dec 26, 2006	37.33	37.58	37.00	37.18	592,643	-0.33(-0.88%)
Dec 22, 2006	37.51	38.27	37.29	37.51	1,256,519	-0.06(-0.16%)
Dec 21, 2006	37.88	38.39	37.31	37.57	1,551,966	+0.12(+0.32%)
Dec 20, 2006	37.89	38.09	37.29	37.45	985,899	-0.54(-1.42%)
Dec 19, 2006	38.36	38.43	37.38	37.99	1,192,015	-0.57(-1.48%)
Dec 18, 2006	38.63	39.24	38.35	38.56	2,105,296	-0.37(-0.95%)
Dec 15, 2006	38.89	39.48	38.42	38.93	4,742,819	+0.22(+0.57%)
Dec 14, 2006	37.81	39.06	37.81	38.71	3,174,223	+0.01(+0.03%)
Dec 13, 2006	36.34	39.65	36.29	38.70	7,976,059	-0.70(-1.78%)
Dec 12, 2006	41.20	41.45	39.09	39.40	3,009,348	-1.74(-4.23%)
Dec 11, 2006	43.59	43.60	39.49	41.14	5,626,454	-2.09(-4.83%)
Dec 08, 2006	43.57	43.57	42.30	43.23	2,465,285	-0.36(-0.83%)
Dec 07, 2006	44.41	44.67	43.27	43.59	2,052,211	-0.89(-2.00%)
Dec 06, 2006	44.73	44.98	44.20	44.48	919,201	-0.06(-0.13%)
Dec 05, 2006	44.50	44.75	44.32	44.54	1,765,533	+0.35(+0.79%)
Dec 04, 2006	44.40	44.79	43.39	44.19	1,504,416	+0.05(+0.11%)

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.