Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.58	30.96	30.40	30.75	13,100	+0.04(+0.13%)
Feb 27, 2007	31.75	31.97	30.60	30.71	16,500	-1.14(-3.58%)
Feb 26, 2007	32.48	32.48	31.85	31.85	17,600	-0.51(-1.58%)
Feb 23, 2007	32.88	32.88	32.20	32.36	7,900	-0.36(-1.10%)
Feb 22, 2007	32.25	33.00	32.25	32.72	13,500	+0.62(+1.93%)
Feb 21, 2007	31.85	32.21	31.80	32.10	11,900	+0.20(+0.63%)
Feb 20, 2007	31.20	31.94	31.20	31.90	9,300	+0.17(+0.54%)
Feb 16, 2007	31.84	31.84	31.39	31.73	8,100	-0.11(-0.35%)
Feb 15, 2007	31.98	32.05	31.61	31.84	8,600	-0.21(-0.66%)
Feb 14, 2007	32.00	32.09	31.75	32.05	11,200	+0.00(+0.00%)
Feb 13, 2007	31.75	32.13	31.75	32.05	7,000	+0.06(+0.19%)
Feb 12, 2007	31.15	32.15	31.15	31.99	11,100	-0.06(-0.19%)
Feb 09, 2007	32.27	32.78	32.05	32.05	10,700	-0.32(-0.99%)
Feb 08, 2007	31.90	32.40	31.77	32.37	6,000	+0.54(+1.70%)
Feb 07, 2007	31.58	31.83	31.45	31.83	7,100	+0.13(+0.41%)
Feb 06, 2007	32.00	32.05	31.56	31.70	8,600	-0.03(-0.09%)
Feb 05, 2007	32.23	32.23	31.73	31.73	4,700	-0.34(-1.05%)
Feb 02, 2007	31.85	32.11	31.80	32.07	5,800	+0.04(+0.11%)
Feb 01, 2007	32.25	32.44	31.76	32.03	5,400	-0.18(-0.56%)
Jan 31, 2007	31.78	32.49	31.67	32.21	10,500	+0.35(+1.10%)
Jan 30, 2007	31.10	32.05	31.10	31.86	9,500	+0.79(+2.54%)
Jan 29, 2007	31.55	31.64	31.05	31.07	8,600	-0.58(-1.83%)
Jan 26, 2007	31.08	31.65	30.90	31.65	11,300	+0.50(+1.61%)
Jan 25, 2007	31.30	31.30	30.80	31.15	10,800	-0.55(-1.74%)
Jan 24, 2007	31.49	31.70	31.27	31.70	7,800	+0.20(+0.63%)
Jan 23, 2007	31.28	31.50	30.55	31.50	11,600	+0.20(+0.64%)
Jan 22, 2007	31.34	31.45	31.25	31.30	10,100	-0.13(-0.41%)
Jan 19, 2007	31.54	31.58	30.85	31.43	9,600	-0.13(-0.41%)
Jan 18, 2007	32.13	32.24	31.51	31.56	10,300	-0.67(-2.08%)
Jan 17, 2007	32.40	32.54	32.10	32.23	5,000	-0.18(-0.56%)
Jan 16, 2007	33.00	33.35	32.10	32.41	14,200	-0.68(-2.06%)
Jan 12, 2007	31.80	33.09	31.75	33.09	8,600	+1.25(+3.93%)
Jan 11, 2007	31.49	31.84	31.30	31.84	10,000	+0.34(+1.08%)
Jan 10, 2007	31.63	31.84	31.35	31.50	7,900	-0.18(-0.57%)
Jan 09, 2007	31.70	31.83	31.30	31.68	9,800	-0.06(-0.19%)
Jan 08, 2007	32.90	32.90	31.74	31.74	7,000	-1.16(-3.53%)
Jan 05, 2007	33.45	33.52	32.61	32.90	9,500	-0.55(-1.64%)
Jan 04, 2007	32.93	33.45	32.50	33.45	7,200	+0.42(+1.27%)
Jan 03, 2007	33.89	33.89	32.30	33.03	49,200	-0.89(-2.62%)
Dec 29, 2006	33.69	33.99	33.60	33.92	15,700	+0.22(+0.65%)
Dec 28, 2006	33.49	33.70	33.36	33.70	7,600	+0.17(+0.51%)
Dec 27, 2006	33.00	33.53	32.95	33.53	12,400	+0.59(+1.79%)
Dec 26, 2006	32.38	32.94	32.35	32.94	5,000	+0.49(+1.51%)
Dec 22, 2006	32.28	32.45	32.17	32.45	4,700	+0.18(+0.56%)
Dec 21, 2006	32.23	32.40	32.11	32.27	6,600	-0.21(-0.65%)
Dec 20, 2006	32.00	32.48	31.27	32.48	13,000	+0.47(+1.47%)
Dec 19, 2006	32.58	32.58	32.00	32.01	12,500	-0.60(-1.84%)
Dec 18, 2006	33.09	33.09	32.03	32.61	15,200	-0.52(-1.57%)
Dec 15, 2006	33.10	33.18	32.91	33.13	19,000	+0.03(+0.09%)
Dec 14, 2006	32.00	33.80	32.00	33.10	55,300	+0.91(+2.83%)
Dec 13, 2006	30.59	32.19	30.59	32.19	53,300	+1.53(+4.99%)
Dec 12, 2006	30.65	30.90	30.33	30.66	53,100	+0.01(+0.03%)
Dec 11, 2006	30.90	30.90	30.25	30.65	15,900	-0.30(-0.97%)
Dec 08, 2006	30.98	30.98	30.28	30.95	39,000	-0.10(-0.32%)
Dec 07, 2006	30.93	31.17	30.90	31.05	39,200	+0.20(+0.65%)
Dec 06, 2006	31.15	31.15	30.85	30.85	7,500	-0.17(-0.55%)
Dec 05, 2006	31.50	31.50	30.50	31.02	36,500	-0.06(-0.19%)
Dec 04, 2006	31.16	31.23	30.84	31.08	22,400	-0.11(-0.35%)

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.