Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	33.02	33.02	32.27	32.45	12,451,347	-0.25(-0.77%)
Feb 27, 2007	33.14	33.64	32.44	32.70	13,085,381	-0.86(-2.57%)
Feb 26, 2007	33.60	33.73	33.47	33.56	6,236,325	+0.12(+0.35%)
Feb 23, 2007	33.32	33.54	33.16	33.45	5,478,916	+0.04(+0.13%)
Feb 22, 2007	33.69	33.69	33.32	33.40	5,419,921	-0.23(-0.70%)
Feb 21, 2007	33.72	33.81	33.55	33.64	5,462,871	-0.26(-0.76%)
Feb 20, 2007	33.95	34.06	33.79	33.90	4,501,771	-0.03(-0.09%)
Feb 16, 2007	33.79	33.96	33.67	33.93	5,965,949	+0.02(+0.05%)
Feb 15, 2007	33.84	34.00	33.78	33.91	5,011,333	+0.06(+0.18%)
Feb 14, 2007	33.55	33.87	33.46	33.85	6,115,886	+0.36(+1.07%)
Feb 13, 2007	33.56	33.63	33.35	33.49	5,440,059	-0.08(-0.24%)
Feb 12, 2007	33.78	33.78	33.46	33.57	5,349,157	+0.11(+0.33%)
Feb 09, 2007	33.44	33.75	33.39	33.46	5,821,055	+0.01(+0.04%)
Feb 08, 2007	33.35	33.76	33.35	33.45	5,064,169	-0.13(-0.39%)
Feb 07, 2007	33.75	33.80	33.53	33.58	7,583,611	-0.14(-0.40%)
Feb 06, 2007	33.69	33.82	33.56	33.71	7,270,970	-0.02(-0.05%)
Feb 05, 2007	33.58	33.76	33.34	33.73	8,250,384	+0.04(+0.13%)
Feb 02, 2007	33.74	33.80	33.55	33.69	8,060,596	-0.10(-0.31%)
Feb 01, 2007	33.72	33.96	33.63	33.79	10,774,852	+0.40(+1.20%)
Jan 31, 2007	32.52	33.55	32.42	33.39	17,052,146	+0.86(+2.64%)
Jan 30, 2007	32.62	32.70	32.45	32.53	4,329,324	-0.07(-0.23%)
Jan 29, 2007	32.64	32.70	32.42	32.61	5,628,349	+0.04(+0.11%)
Jan 26, 2007	32.73	32.98	32.45	32.57	6,428,023	-0.21(-0.64%)
Jan 25, 2007	32.82	32.89	32.61	32.78	8,202,735	-0.12(-0.38%)
Jan 24, 2007	32.54	32.95	32.50	32.90	6,375,997	+0.42(+1.29%)
Jan 23, 2007	32.61	32.67	32.37	32.49	7,127,535	-0.05(-0.15%)
Jan 22, 2007	32.44	32.78	32.40	32.53	9,517,480	-0.14(-0.43%)
Jan 19, 2007	32.89	32.98	32.60	32.68	6,219,109	-0.05(-0.15%)
Jan 18, 2007	32.45	32.83	32.45	32.73	6,390,584	+0.12(+0.36%)
Jan 17, 2007	32.63	32.81	32.42	32.61	8,132,881	-0.02(-0.06%)
Jan 16, 2007	32.58	32.64	32.40	32.63	6,776,806	+0.17(+0.53%)
Jan 12, 2007	32.33	32.65	32.25	32.45	8,967,725	+0.23(+0.71%)
Jan 11, 2007	31.94	32.29	31.87	32.23	7,183,450	+0.35(+1.10%)
Jan 10, 2007	31.83	31.98	31.82	31.87	5,511,007	-0.10(-0.33%)
Jan 09, 2007	32.11	32.15	31.93	31.98	10,165,291	+0.02(+0.06%)
Jan 08, 2007	32.21	32.21	31.93	31.96	6,165,625	-0.15(-0.46%)
Jan 05, 2007	32.40	32.44	32.00	32.11	6,668,379	-0.20(-0.61%)
Jan 04, 2007	32.08	32.40	32.02	32.31	11,064,964	+0.07(+0.21%)
Jan 03, 2007	32.36	32.63	32.03	32.24	16,702,876	+0.09(+0.29%)
Dec 29, 2006	31.92	32.22	31.91	32.15	6,987,503	+0.06(+0.17%)
Dec 28, 2006	31.95	32.13	31.91	32.09	5,501,121	+0.01(+0.02%)
Dec 27, 2006	32.08	32.27	31.71	32.08	9,914,886	+0.14(+0.43%)
Dec 26, 2006	31.71	32.58	31.62	31.95	19,837,876	+0.27(+0.84%)
Dec 22, 2006	32.02	32.02	31.55	31.68	13,784,731	-0.27(-0.85%)
Dec 21, 2006	32.16	32.33	31.89	31.95	11,857,021	-0.38(-1.16%)
Dec 20, 2006	32.39	32.61	32.26	32.33	9,433,526	-0.14(-0.42%)
Dec 19, 2006	32.63	32.70	32.29	32.47	14,259,770	-0.38(-1.15%)
Dec 18, 2006	33.06	33.38	32.66	32.84	16,988,774	-0.80(-2.37%)
Dec 15, 2006	33.31	33.67	33.17	33.64	10,496,408	+0.34(+1.02%)
Dec 14, 2006	33.07	33.43	33.07	33.30	4,919,274	+0.17(+0.52%)
Dec 13, 2006	33.44	33.44	33.00	33.13	6,903,386	-0.13(-0.39%)
Dec 12, 2006	33.37	33.40	33.04	33.26	6,037,262	-0.05(-0.15%)
Dec 11, 2006	33.26	33.42	33.16	33.31	5,364,330	-0.01(-0.04%)
Dec 08, 2006	33.19	33.39	33.07	33.32	7,031,101	+0.01(+0.02%)
Dec 07, 2006	33.38	33.69	33.21	33.31	9,349,247	-0.54(-1.59%)
Dec 06, 2006	33.58	33.89	33.38	33.85	7,715,540	+0.10(+0.29%)
Dec 05, 2006	33.46	33.81	33.13	33.75	8,825,100	+0.41(+1.24%)
Dec 04, 2006	33.07	33.36	32.89	33.34	7,408,895	+0.39(+1.18%)

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.