Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.74	33.28	32.62	32.95	28,750,022	+0.11(+0.35%)
Feb 27, 2007	33.76	33.76	31.76	32.84	31,820,426	-1.06(-3.13%)
Feb 26, 2007	34.14	34.22	33.64	33.90	19,999,856	-0.15(-0.43%)
Feb 23, 2007	34.39	34.52	33.84	34.04	15,053,126	-0.41(-1.18%)
Feb 22, 2007	34.56	34.66	34.28	34.45	13,657,625	-0.01(-0.02%)
Feb 21, 2007	34.32	34.59	34.20	34.46	13,995,633	-0.02(-0.06%)
Feb 20, 2007	34.12	34.52	34.10	34.48	13,747,411	+0.29(+0.84%)
Feb 16, 2007	34.13	34.26	34.03	34.19	16,926,934	+0.03(+0.08%)
Feb 15, 2007	34.06	34.34	33.95	34.16	19,995,088	-0.14(-0.41%)
Feb 14, 2007	34.08	34.39	34.02	34.30	16,107,425	+0.31(+0.92%)
Feb 13, 2007	33.59	34.04	33.58	33.99	12,552,181	+0.34(+1.01%)
Feb 12, 2007	33.75	33.79	33.52	33.65	11,825,036	+0.01(+0.04%)
Feb 09, 2007	34.04	34.15	33.41	33.64	14,223,320	-0.34(-1.00%)
Feb 08, 2007	34.06	34.06	33.70	33.98	15,457,387	-0.19(-0.55%)
Feb 07, 2007	33.92	34.17	33.89	34.16	11,298,014	+0.14(+0.41%)
Feb 06, 2007	33.92	34.24	33.86	34.02	14,763,233	+0.03(+0.08%)
Feb 05, 2007	33.90	34.12	33.72	34.00	12,111,182	+0.02(+0.06%)
Feb 02, 2007	34.17	34.24	33.84	33.98	23,148,532	-0.19(-0.55%)
Feb 01, 2007	34.00	34.18	33.93	34.16	20,116,202	+0.19(+0.55%)
Jan 31, 2007	33.40	34.13	33.26	33.98	27,670,946	+0.50(+1.49%)
Jan 30, 2007	33.16	33.52	32.94	33.48	18,475,326	+0.47(+1.44%)
Jan 29, 2007	33.07	33.12	32.76	33.00	18,114,534	-0.15(-0.46%)
Jan 26, 2007	33.36	33.52	33.02	33.16	20,970,140	-0.34(-1.02%)
Jan 25, 2007	33.52	33.81	33.31	33.50	22,267,912	-0.10(-0.30%)
Jan 24, 2007	33.14	33.62	33.03	33.60	20,771,384	+0.35(+1.06%)
Jan 23, 2007	33.07	33.26	32.88	33.24	19,254,170	+0.11(+0.34%)
Jan 22, 2007	32.60	33.26	32.49	33.13	27,468,590	+0.60(+1.85%)
Jan 19, 2007	32.22	32.58	32.12	32.53	21,959,882	+0.41(+1.27%)
Jan 18, 2007	32.06	32.41	31.97	32.12	18,968,174	-0.19(-0.58%)
Jan 17, 2007	32.46	32.62	32.10	32.31	24,419,622	+0.03(+0.08%)
Jan 16, 2007	32.13	32.33	32.09	32.28	13,035,420	+0.27(+0.83%)
Jan 12, 2007	32.09	32.20	31.96	32.02	15,958,628	-0.21(-0.66%)
Jan 11, 2007	32.02	32.30	31.98	32.23	12,065,165	+0.14(+0.44%)
Jan 10, 2007	31.67	32.10	31.65	32.09	23,378,768	+0.23(+0.73%)
Jan 09, 2007	31.96	32.10	31.60	31.86	13,905,098	-0.13(-0.42%)
Jan 08, 2007	31.74	32.06	31.57	31.99	12,349,961	+0.11(+0.33%)
Jan 05, 2007	32.14	32.19	31.78	31.88	16,129,206	-0.27(-0.83%)
Jan 04, 2007	32.06	32.39	31.86	32.15	14,242,056	+0.08(+0.25%)
Jan 03, 2007	32.02	32.27	31.75	32.07	21,352,218	-0.15(-0.48%)
Dec 29, 2006	32.52	32.63	32.20	32.22	14,391,350	-0.41(-1.27%)
Dec 28, 2006	32.56	32.69	32.45	32.64	9,782,298	-0.02(-0.06%)
Dec 27, 2006	32.38	32.69	31.90	32.66	11,566,621	+0.43(+1.32%)
Dec 26, 2006	32.01	32.27	31.99	32.23	6,147,400	+0.28(+0.88%)
Dec 22, 2006	32.45	32.56	31.77	31.95	12,504,050	-0.51(-1.56%)
Dec 21, 2006	32.30	32.67	32.24	32.46	16,161,733	+0.29(+0.89%)
Dec 20, 2006	32.24	32.27	32.12	32.17	9,049,173	-0.03(-0.10%)
Dec 19, 2006	32.04	32.34	31.99	32.20	13,927,132	+0.03(+0.08%)
Dec 18, 2006	32.22	32.42	32.04	32.18	12,798,140	-0.05(-0.14%)
Dec 15, 2006	32.16	32.46	32.02	32.22	24,240,800	+0.23(+0.73%)
Dec 14, 2006	31.76	32.05	31.56	31.99	15,068,115	+0.23(+0.74%)
Dec 13, 2006	31.88	31.96	31.69	31.76	17,018,370	-0.02(-0.06%)
Dec 12, 2006	31.73	32.00	31.59	31.78	24,014,312	+0.05(+0.17%)
Dec 11, 2006	31.16	31.92	31.16	31.72	16,820,362	+0.53(+1.69%)
Dec 08, 2006	31.13	31.45	30.92	31.20	13,670,366	+0.09(+0.28%)
Dec 07, 2006	31.41	31.41	31.06	31.11	11,087,714	-0.13(-0.43%)
Dec 06, 2006	31.40	31.52	31.20	31.24	21,231,554	-0.25(-0.78%)
Dec 05, 2006	31.29	31.69	31.20	31.49	16,110,020	+0.24(+0.77%)
Dec 04, 2006	30.88	31.44	30.80	31.25	19,708,044	+0.55(+1.80%)

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.