Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.79	31.29	30.79	31.24	4,529,139	+0.48(+1.55%)
Feb 27, 2007	31.23	31.51	30.65	30.77	4,447,786	-0.80(-2.52%)
Feb 26, 2007	31.31	31.61	31.29	31.56	2,759,685	+0.32(+1.02%)
Feb 23, 2007	31.16	31.36	31.09	31.24	2,952,323	+0.04(+0.14%)
Feb 22, 2007	31.18	31.38	31.12	31.20	2,509,825	+0.25(+0.81%)
Feb 21, 2007	31.09	31.09	30.89	30.95	2,356,052	-0.13(-0.40%)
Feb 20, 2007	31.12	31.38	30.91	31.08	3,402,318	-0.13(-0.42%)
Feb 16, 2007	30.84	31.27	30.78	31.21	3,865,393	+0.29(+0.93%)
Feb 15, 2007	31.04	31.24	30.90	30.92	2,551,140	-0.19(-0.62%)
Feb 14, 2007	30.76	31.19	30.76	31.11	3,173,902	+0.37(+1.20%)
Feb 13, 2007	30.66	30.87	30.65	30.74	3,026,043	+0.05(+0.16%)
Feb 12, 2007	30.77	30.81	30.65	30.69	3,838,782	+0.04(+0.14%)
Feb 09, 2007	30.77	30.87	30.59	30.65	2,792,647	-0.06(-0.20%)
Feb 08, 2007	30.72	30.76	30.52	30.71	2,661,046	+0.00(+0.00%)
Feb 07, 2007	30.76	30.77	30.55	30.71	2,488,769	+0.01(+0.02%)
Feb 06, 2007	30.79	30.83	30.66	30.71	3,519,881	-0.01(-0.04%)
Feb 05, 2007	30.77	30.86	30.64	30.72	3,618,462	+0.01(+0.04%)
Feb 02, 2007	31.02	31.08	30.69	30.71	3,516,850	-0.26(-0.83%)
Feb 01, 2007	30.89	30.99	30.70	30.96	4,342,665	+0.08(+0.24%)
Jan 31, 2007	31.26	31.40	30.69	30.89	6,643,524	-0.59(-1.87%)
Jan 30, 2007	31.82	31.82	31.39	31.48	4,806,538	-0.38(-1.18%)
Jan 29, 2007	31.59	31.93	31.50	31.85	2,575,546	+0.31(+0.97%)
Jan 26, 2007	31.52	31.66	31.50	31.55	1,260,655	+0.03(+0.10%)
Jan 25, 2007	31.68	31.87	31.50	31.51	1,538,851	-0.13(-0.42%)
Jan 24, 2007	31.46	31.69	31.40	31.65	1,205,462	+0.13(+0.40%)
Jan 23, 2007	31.46	31.64	31.41	31.52	1,452,393	-0.06(-0.18%)
Jan 22, 2007	31.34	31.61	31.34	31.58	1,641,420	+0.23(+0.74%)
Jan 19, 2007	31.48	31.48	31.21	31.34	1,910,045	-0.07(-0.22%)
Jan 18, 2007	31.50	31.52	31.31	31.41	1,302,289	-0.09(-0.28%)
Jan 17, 2007	31.63	31.66	31.42	31.50	1,263,686	-0.12(-0.38%)
Jan 16, 2007	31.56	31.69	31.36	31.62	2,054,407	+0.13(+0.42%)
Jan 12, 2007	31.60	31.65	31.43	31.49	1,506,629	-0.15(-0.48%)
Jan 11, 2007	31.51	31.71	31.48	31.64	1,220,935	+0.16(+0.52%)
Jan 10, 2007	31.21	31.56	31.17	31.48	1,766,959	+0.16(+0.52%)
Jan 09, 2007	31.25	31.43	31.09	31.31	1,670,133	+0.07(+0.22%)
Jan 08, 2007	31.09	31.28	31.01	31.24	962,200	+0.08(+0.24%)
Jan 05, 2007	31.38	31.38	31.06	31.17	2,197,812	-0.21(-0.68%)
Jan 04, 2007	31.63	31.66	31.35	31.38	1,518,752	-0.24(-0.77%)
Jan 03, 2007	31.53	31.97	31.49	31.63	2,321,756	+0.24(+0.78%)
Dec 29, 2006	31.70	31.74	31.35	31.38	941,623	-0.33(-1.05%)
Dec 28, 2006	31.66	31.85	31.62	31.71	923,917	+0.05(+0.16%)
Dec 27, 2006	31.72	31.82	31.66	31.66	732,816	+0.02(+0.06%)
Dec 26, 2006	31.45	31.68	31.44	31.65	1,290,325	+0.23(+0.74%)
Dec 22, 2006	31.70	31.81	31.41	31.41	1,239,280	-0.22(-0.69%)
Dec 21, 2006	31.66	31.85	31.56	31.63	2,015,963	+0.03(+0.10%)
Dec 20, 2006	31.94	31.94	31.51	31.60	2,018,516	-0.24(-0.75%)
Dec 19, 2006	31.82	31.84	31.56	31.84	2,130,815	+0.11(+0.36%)
Dec 18, 2006	31.79	31.79	31.62	31.73	932,052	+0.02(+0.06%)
Dec 15, 2006	31.88	31.88	31.65	31.71	2,412,520	-0.11(-0.34%)
Dec 14, 2006	31.70	31.93	31.65	31.82	1,380,452	+0.18(+0.56%)
Dec 13, 2006	31.61	31.84	31.51	31.64	2,628,984	-0.09(-0.28%)
Dec 12, 2006	31.34	31.76	31.21	31.73	3,680,035	+0.42(+1.34%)
Dec 11, 2006	31.34	31.34	31.12	31.31	1,167,338	+0.01(+0.04%)
Dec 08, 2006	31.09	31.31	30.97	31.29	1,772,861	+0.24(+0.77%)
Dec 07, 2006	31.60	31.61	30.97	31.06	3,403,594	-0.56(-1.77%)
Dec 06, 2006	31.40	31.61	31.16	31.61	3,749,903	+0.21(+0.68%)
Dec 05, 2006	31.32	31.50	31.23	31.40	2,872,246	+0.15(+0.48%)
Dec 04, 2006	31.13	31.28	31.10	31.25	1,913,554	+0.16(+0.50%)

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.