Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.78	33.32	32.37	32.47	928,192	-0.31(-0.95%)
Feb 27, 2007	33.54	33.54	32.59	32.78	823,332	-1.27(-3.72%)
Feb 26, 2007	33.79	34.10	33.56	34.04	537,995	+0.41(+1.20%)
Feb 23, 2007	33.88	33.92	33.27	33.64	354,828	-0.28(-0.81%)
Feb 22, 2007	34.14	34.22	33.66	33.92	469,547	-0.20(-0.58%)
Feb 21, 2007	33.88	34.52	33.54	34.11	1,066,574	+0.53(+1.57%)
Feb 20, 2007	33.09	33.79	32.67	33.59	819,504	+0.48(+1.46%)
Feb 16, 2007	33.22	33.22	32.84	33.10	677,875	-0.11(-0.34%)
Feb 15, 2007	33.24	33.44	32.60	33.22	1,143,479	+0.10(+0.31%)
Feb 14, 2007	33.75	34.34	32.29	33.11	3,702,226	-4.26(-11.40%)
Feb 13, 2007	37.17	37.40	36.81	37.37	374,572	+0.20(+0.53%)
Feb 12, 2007	37.23	37.36	36.60	37.17	326,410	-0.05(-0.14%)
Feb 09, 2007	37.22	37.50	36.83	37.23	644,816	-0.08(-0.21%)
Feb 08, 2007	37.72	37.73	37.12	37.30	434,517	-0.59(-1.55%)
Feb 07, 2007	39.56	39.56	37.29	37.89	825,072	-1.34(-3.41%)
Feb 06, 2007	38.54	40.27	38.54	39.23	754,083	+1.07(+2.80%)
Feb 05, 2007	38.45	38.65	37.90	38.16	475,231	-0.24(-0.63%)
Feb 02, 2007	38.79	38.79	38.12	38.40	409,230	-0.15(-0.38%)
Feb 01, 2007	38.45	38.64	38.11	38.54	515,829	+0.64(+1.68%)
Jan 31, 2007	37.22	38.23	36.90	37.91	560,836	+0.81(+2.18%)
Jan 30, 2007	36.70	37.40	36.69	37.10	407,026	+0.41(+1.10%)
Jan 29, 2007	36.48	36.77	36.31	36.69	388,003	+0.28(+0.76%)
Jan 26, 2007	36.21	36.59	36.08	36.42	497,502	+0.33(+0.91%)
Jan 25, 2007	36.08	36.34	35.71	36.09	575,219	+0.10(+0.29%)
Jan 24, 2007	35.78	36.16	35.67	35.98	231,758	+0.47(+1.34%)
Jan 23, 2007	34.83	35.82	34.74	35.51	298,919	+0.59(+1.70%)
Jan 22, 2007	35.07	35.17	34.54	34.92	285,695	-0.16(-0.44%)
Jan 19, 2007	34.88	35.13	34.63	35.07	185,824	+0.36(+1.04%)
Jan 18, 2007	34.87	34.93	34.26	34.71	266,904	-0.11(-0.32%)
Jan 17, 2007	34.38	35.32	34.36	34.82	378,259	+0.31(+0.90%)
Jan 16, 2007	34.45	34.83	34.31	34.51	420,714	+0.23(+0.68%)
Jan 12, 2007	33.95	34.29	33.78	34.28	288,711	+0.34(+0.99%)
Jan 11, 2007	33.92	34.10	33.48	33.94	413,754	+0.03(+0.08%)
Jan 10, 2007	33.88	34.40	33.56	33.92	374,779	+0.04(+0.13%)
Jan 09, 2007	33.73	34.15	33.48	33.87	373,968	+0.13(+0.38%)
Jan 08, 2007	33.96	34.04	33.31	33.74	291,611	-0.22(-0.63%)
Jan 05, 2007	34.20	34.49	33.73	33.96	381,739	-0.46(-1.33%)
Jan 04, 2007	34.31	34.53	33.26	34.42	584,731	-0.05(-0.15%)
Jan 03, 2007	35.62	35.62	34.02	34.47	789,346	-0.97(-2.75%)
Dec 29, 2006	35.69	35.86	35.29	35.44	241,849	-0.09(-0.24%)
Dec 28, 2006	35.77	35.79	35.06	35.53	338,705	-0.18(-0.51%)
Dec 27, 2006	35.30	35.71	34.82	35.71	435,329	+0.60(+1.72%)
Dec 26, 2006	35.04	35.29	34.73	35.10	159,145	+0.28(+0.82%)
Dec 22, 2006	34.81	34.99	34.40	34.82	203,223	+0.02(+0.05%)
Dec 21, 2006	34.70	35.22	34.49	34.80	284,535	+0.02(+0.05%)
Dec 20, 2006	35.00	35.22	34.67	34.79	425,237	-0.26(-0.74%)
Dec 19, 2006	35.30	35.30	34.32	35.04	443,449	-0.26(-0.73%)
Dec 18, 2006	35.86	35.98	35.12	35.30	356,800	-0.33(-0.92%)
Dec 15, 2006	36.49	36.49	35.43	35.63	508,870	-0.76(-2.08%)
Dec 14, 2006	36.64	36.72	35.72	36.39	444,608	-0.13(-0.35%)
Dec 13, 2006	36.81	36.81	36.13	36.52	289,291	+0.11(+0.31%)
Dec 12, 2006	36.64	36.72	35.89	36.41	366,428	-0.14(-0.38%)
Dec 11, 2006	36.81	36.81	36.43	36.54	205,311	-0.28(-0.77%)
Dec 08, 2006	37.07	37.26	36.37	36.83	308,662	-0.29(-0.79%)
Dec 07, 2006	37.50	37.63	36.85	37.12	410,390	-0.32(-0.85%)
Dec 06, 2006	36.91	37.75	36.68	37.44	515,365	+0.60(+1.64%)
Dec 05, 2006	36.46	37.14	36.43	36.84	621,501	+0.39(+1.06%)
Dec 04, 2006	36.12	36.64	36.12	36.45	522,441	+0.33(+0.91%)

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.