Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.88	34.96	34.27	34.46	1,643,082	-0.48(-1.36%)
Feb 27, 2007	35.51	35.54	34.82	34.94	1,859,879	-0.88(-2.45%)
Feb 26, 2007	36.68	36.88	35.70	35.81	1,608,070	-0.86(-2.35%)
Feb 23, 2007	36.14	36.91	36.04	36.68	1,810,423	+1.02(+2.85%)
Feb 22, 2007	35.97	36.07	35.33	35.66	1,104,153	-0.34(-0.95%)
Feb 21, 2007	35.87	36.03	35.63	36.00	711,499	+0.09(+0.24%)
Feb 20, 2007	35.95	36.00	35.51	35.91	757,966	-0.21(-0.59%)
Feb 16, 2007	36.09	36.13	35.69	36.13	631,115	+0.19(+0.54%)
Feb 15, 2007	35.41	36.17	35.41	35.93	997,025	+0.31(+0.86%)
Feb 14, 2007	35.60	35.75	35.10	35.63	972,989	+0.05(+0.15%)
Feb 13, 2007	35.10	35.59	35.06	35.57	537,642	+0.60(+1.72%)
Feb 12, 2007	34.97	35.12	34.81	34.97	464,388	+0.06(+0.17%)
Feb 09, 2007	35.37	35.42	34.83	34.91	530,412	-0.46(-1.29%)
Feb 08, 2007	35.60	35.64	35.26	35.37	708,810	-0.21(-0.60%)
Feb 07, 2007	35.76	35.95	35.48	35.58	622,898	-0.12(-0.34%)
Feb 06, 2007	35.64	35.79	35.34	35.70	738,991	+0.06(+0.17%)
Feb 05, 2007	35.98	35.99	35.34	35.64	957,431	-0.34(-0.95%)
Feb 02, 2007	36.62	36.98	35.65	35.98	1,747,670	-1.12(-3.03%)
Feb 01, 2007	36.49	37.23	36.40	37.11	1,446,008	+0.60(+1.65%)
Jan 31, 2007	35.97	36.64	35.85	36.50	747,657	+0.35(+0.98%)
Jan 30, 2007	36.16	36.21	35.88	36.15	550,284	-0.01(-0.02%)
Jan 29, 2007	35.55	36.24	35.24	36.16	1,107,291	+0.74(+2.08%)
Jan 26, 2007	35.71	35.78	35.14	35.42	806,824	-0.29(-0.82%)
Jan 25, 2007	36.47	36.47	35.64	35.71	583,752	-0.76(-2.07%)
Jan 24, 2007	36.05	36.48	36.01	36.47	1,189,468	+0.50(+1.40%)
Jan 23, 2007	35.69	36.02	35.51	35.97	795,468	+0.31(+0.86%)
Jan 22, 2007	35.69	35.92	35.49	35.66	644,712	-0.17(-0.47%)
Jan 19, 2007	35.74	35.83	35.55	35.83	869,427	+0.36(+1.02%)
Jan 18, 2007	35.40	35.67	35.06	35.47	647,849	+0.15(+0.44%)
Jan 17, 2007	35.41	35.67	35.18	35.31	694,466	-0.11(-0.32%)
Jan 16, 2007	35.34	35.52	35.10	35.43	924,859	+0.19(+0.55%)
Jan 12, 2007	35.07	35.40	34.81	35.23	877,496	+0.10(+0.29%)
Jan 11, 2007	35.09	35.64	34.96	35.13	894,977	+0.08(+0.23%)
Jan 10, 2007	34.94	35.12	34.64	35.05	606,164	+0.10(+0.29%)
Jan 09, 2007	35.00	35.26	34.80	34.95	922,618	+0.04(+0.12%)
Jan 08, 2007	35.11	35.37	34.86	34.91	925,158	-0.31(-0.87%)
Jan 05, 2007	35.83	35.86	35.10	35.22	904,390	-0.65(-1.81%)
Jan 04, 2007	35.03	35.94	35.03	35.87	864,048	+0.46(+1.30%)
Jan 03, 2007	34.50	35.75	34.50	35.41	1,323,789	+1.23(+3.60%)
Dec 29, 2006	34.69	34.87	34.17	34.17	646,505	-0.65(-1.86%)
Dec 28, 2006	34.82	34.95	34.47	34.82	424,778	-0.15(-0.42%)
Dec 27, 2006	34.52	34.97	34.50	34.97	522,343	+0.54(+1.57%)
Dec 26, 2006	34.13	34.43	34.08	34.43	332,142	+0.29(+0.86%)
Dec 22, 2006	34.46	34.52	34.07	34.13	354,405	-0.33(-0.97%)
Dec 21, 2006	34.70	34.94	34.33	34.47	580,166	-0.33(-0.94%)
Dec 20, 2006	34.41	34.92	34.33	34.80	940,846	+0.30(+0.87%)
Dec 19, 2006	34.27	34.68	34.14	34.50	599,141	+0.15(+0.43%)
Dec 18, 2006	34.47	34.90	34.21	34.35	687,444	-0.04(-0.12%)
Dec 15, 2006	34.69	34.80	34.28	34.39	1,185,732	-0.19(-0.56%)
Dec 14, 2006	33.85	34.71	33.85	34.58	818,030	+0.74(+2.20%)
Dec 13, 2006	34.40	34.42	33.71	33.84	2,070,400	-0.62(-1.79%)
Dec 12, 2006	34.58	34.78	34.20	34.46	1,795,333	+0.11(+0.33%)
Dec 11, 2006	33.95	34.52	33.80	34.34	1,399,840	+0.23(+0.69%)
Dec 08, 2006	34.74	34.88	34.02	34.11	926,801	-0.70(-2.00%)
Dec 07, 2006	34.85	34.96	34.37	34.80	789,343	-0.02(-0.06%)
Dec 06, 2006	35.05	35.09	34.75	34.82	1,086,523	-0.21(-0.61%)
Dec 05, 2006	34.94	35.09	34.27	35.04	913,056	+0.10(+0.29%)
Dec 04, 2006	34.20	35.40	34.17	34.94	912,159	+0.33(+0.97%)

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.