Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.13	33.01	31.96	32.81	2,408,097	+0.87(+2.71%)
Feb 27, 2007	32.83	32.83	31.78	31.95	1,864,044	-1.01(-3.06%)
Feb 26, 2007	33.46	33.50	32.95	32.95	1,144,490	-0.58(-1.72%)
Feb 23, 2007	33.93	33.93	33.30	33.53	1,059,105	-0.44(-1.30%)
Feb 22, 2007	33.96	34.19	33.85	33.97	653,570	+0.00(+0.00%)
Feb 21, 2007	34.14	34.14	33.72	33.97	744,698	-0.23(-0.67%)
Feb 20, 2007	33.70	34.34	33.57	34.20	1,284,035	+0.50(+1.49%)
Feb 16, 2007	33.56	33.82	33.35	33.70	1,506,254	+0.08(+0.25%)
Feb 15, 2007	34.55	35.00	32.99	33.62	5,365,788	-1.93(-5.44%)
Feb 14, 2007	35.36	35.63	35.36	35.55	321,886	+0.19(+0.53%)
Feb 13, 2007	35.33	35.49	35.30	35.36	389,154	+0.06(+0.17%)
Feb 12, 2007	35.35	35.46	35.24	35.30	457,553	+0.02(+0.05%)
Feb 09, 2007	35.26	35.47	35.17	35.29	673,611	+0.00(+0.00%)
Feb 08, 2007	34.97	35.39	34.96	35.29	703,437	+0.32(+0.92%)
Feb 07, 2007	34.71	35.02	34.71	34.97	483,694	+0.26(+0.76%)
Feb 06, 2007	34.58	34.74	34.41	34.70	423,807	+0.14(+0.39%)
Feb 05, 2007	34.78	34.86	34.44	34.57	490,885	-0.25(-0.73%)
Feb 02, 2007	34.31	34.92	34.31	34.82	863,883	+0.51(+1.48%)
Feb 01, 2007	35.27	35.58	34.25	34.31	1,103,313	-0.92(-2.60%)
Jan 31, 2007	34.35	35.32	34.10	35.23	901,017	+0.84(+2.44%)
Jan 30, 2007	34.42	34.48	34.16	34.39	420,624	+0.05(+0.15%)
Jan 29, 2007	33.93	34.59	33.84	34.34	680,095	+0.36(+1.07%)
Jan 26, 2007	34.33	34.35	33.81	33.97	675,615	-0.36(-1.04%)
Jan 25, 2007	34.67	34.69	34.26	34.33	549,711	-0.26(-0.76%)
Jan 24, 2007	34.51	34.64	34.39	34.59	582,366	+0.14(+0.39%)
Jan 23, 2007	34.48	34.61	34.34	34.46	514,698	-0.05(-0.15%)
Jan 22, 2007	34.35	34.57	34.20	34.51	618,911	+0.10(+0.30%)
Jan 19, 2007	34.32	34.41	34.10	34.41	763,206	+0.16(+0.47%)
Jan 18, 2007	35.08	35.08	34.20	34.24	591,679	-0.22(-0.64%)
Jan 17, 2007	34.24	34.57	34.14	34.46	588,732	+0.32(+0.94%)
Jan 16, 2007	34.01	34.27	33.94	34.14	578,829	+0.17(+0.50%)
Jan 12, 2007	33.91	33.98	33.63	33.97	851,976	+0.17(+0.50%)
Jan 11, 2007	33.71	33.87	33.53	33.80	679,152	+0.03(+0.08%)
Jan 10, 2007	33.67	33.85	33.46	33.78	622,330	+0.08(+0.23%)
Jan 09, 2007	33.91	34.04	33.59	33.70	534,621	-0.13(-0.38%)
Jan 08, 2007	33.76	33.89	33.40	33.83	624,688	+0.12(+0.35%)
Jan 05, 2007	34.18	34.18	33.61	33.71	844,903	-0.53(-1.54%)
Jan 04, 2007	34.00	34.35	33.40	34.24	579,065	+0.30(+0.87%)
Jan 03, 2007	34.35	34.38	33.81	33.94	1,294,292	-0.50(-1.45%)
Dec 29, 2006	34.58	34.96	34.44	34.44	534,150	-0.24(-0.68%)
Dec 28, 2006	34.72	34.77	34.58	34.68	223,044	-0.11(-0.32%)
Dec 27, 2006	34.86	34.88	34.62	34.79	411,193	+0.06(+0.17%)
Dec 26, 2006	34.63	34.81	34.48	34.73	270,081	+0.14(+0.39%)
Dec 22, 2006	34.80	34.91	34.50	34.59	611,956	-0.31(-0.87%)
Dec 21, 2006	35.12	35.12	34.77	34.90	593,565	-0.14(-0.41%)
Dec 20, 2006	34.78	35.15	34.78	35.04	669,014	+0.16(+0.46%)
Dec 19, 2006	34.84	34.99	34.68	34.88	716,051	-0.02(-0.05%)
Dec 18, 2006	34.91	35.20	34.81	34.90	706,148	-0.03(-0.10%)
Dec 15, 2006	35.18	35.26	34.85	34.93	1,376,695	-0.17(-0.48%)
Dec 14, 2006	34.95	35.32	34.86	35.10	990,966	+0.14(+0.41%)
Dec 13, 2006	34.91	35.16	34.54	34.96	2,212,521	-0.08(-0.24%)
Dec 12, 2006	33.76	35.19	33.71	35.04	2,336,067	+1.27(+3.77%)
Dec 11, 2006	33.08	33.80	33.03	33.77	1,732,010	+0.72(+2.18%)
Dec 08, 2006	32.79	33.12	32.70	33.05	598,045	+0.22(+0.67%)
Dec 07, 2006	32.95	33.05	32.70	32.83	605,354	-0.13(-0.39%)
Dec 06, 2006	32.56	33.02	32.42	32.95	623,155	+0.36(+1.12%)
Dec 05, 2006	32.42	32.73	32.34	32.59	483,930	+0.08(+0.26%)
Dec 04, 2006	32.21	32.67	32.12	32.51	543,817	+0.31(+0.95%)

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.