Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	36.20	36.77	35.87	36.41	2,758,139	-0.27(-0.73%)
Feb 27, 2007	37.82	37.93	36.34	36.68	3,236,183	-1.41(-3.70%)
Feb 26, 2007	38.34	38.48	37.88	38.09	1,817,148	-0.04(-0.12%)
Feb 23, 2007	38.23	38.50	38.09	38.13	1,744,701	+0.07(+0.19%)
Feb 22, 2007	38.09	38.13	37.82	38.06	2,168,876	+0.08(+0.21%)
Feb 21, 2007	38.91	38.96	37.92	37.98	3,438,450	-0.74(-1.90%)
Feb 20, 2007	38.52	38.91	38.37	38.72	2,267,809	+0.57(+1.50%)
Feb 16, 2007	37.67	38.30	37.49	38.14	2,025,059	+0.48(+1.26%)
Feb 15, 2007	37.69	37.76	37.45	37.67	2,085,765	-0.04(-0.09%)
Feb 14, 2007	37.79	38.12	37.61	37.70	1,389,583	-0.07(-0.19%)
Feb 13, 2007	37.39	38.04	37.38	37.78	1,480,562	+0.38(+1.01%)
Feb 12, 2007	37.26	37.50	37.21	37.40	1,489,030	+0.11(+0.29%)
Feb 09, 2007	38.06	38.06	37.26	37.29	1,954,582	-0.66(-1.75%)
Feb 08, 2007	37.75	38.07	37.34	37.95	1,334,618	+0.22(+0.59%)
Feb 07, 2007	37.24	38.13	37.17	37.73	2,791,922	+0.70(+1.89%)
Feb 06, 2007	36.92	37.18	36.39	37.03	2,388,959	+0.26(+0.71%)
Feb 05, 2007	36.74	36.98	36.29	36.77	2,900,735	+0.56(+1.54%)
Feb 02, 2007	35.64	36.27	35.52	36.22	1,467,681	+0.58(+1.64%)
Feb 01, 2007	36.14	36.35	35.55	35.63	1,607,911	-0.55(-1.51%)
Jan 31, 2007	35.63	36.38	35.20	36.18	1,912,333	+1.12(+3.20%)
Jan 30, 2007	35.38	35.46	34.93	35.06	1,208,148	-0.31(-0.89%)
Jan 29, 2007	34.90	35.66	34.90	35.37	1,532,348	+0.03(+0.08%)
Jan 26, 2007	35.39	35.52	34.71	35.34	1,670,508	-0.01(-0.03%)
Jan 25, 2007	36.46	36.88	35.29	35.35	5,469,595	-1.41(-3.83%)
Jan 24, 2007	36.41	36.77	36.12	36.76	1,384,414	+0.39(+1.06%)
Jan 23, 2007	35.78	36.64	35.65	36.38	1,842,556	+0.63(+1.76%)
Jan 22, 2007	35.83	36.04	35.61	35.75	989,516	-0.17(-0.47%)
Jan 19, 2007	36.10	36.35	35.80	35.92	1,699,508	-0.32(-0.89%)
Jan 18, 2007	36.63	36.83	35.84	36.24	2,620,045	-0.32(-0.88%)
Jan 17, 2007	36.74	37.25	36.25	36.56	3,915,571	-0.13(-0.34%)
Jan 16, 2007	36.20	36.91	36.10	36.69	3,002,794	+0.39(+1.06%)
Jan 12, 2007	35.83	36.40	35.74	36.30	3,107,521	+0.56(+1.56%)
Jan 11, 2007	35.65	35.90	35.54	35.75	3,433,719	+0.30(+0.83%)
Jan 10, 2007	35.20	35.56	34.96	35.45	2,308,288	+0.09(+0.25%)
Jan 09, 2007	35.02	35.52	34.96	35.36	2,232,165	+0.43(+1.23%)
Jan 08, 2007	34.31	35.06	34.21	34.93	2,295,799	+0.52(+1.51%)
Jan 05, 2007	34.40	34.93	34.06	34.41	1,000,343	+0.14(+0.42%)
Jan 04, 2007	34.44	34.74	34.08	34.27	1,576,320	-0.14(-0.42%)
Jan 03, 2007	34.13	34.91	33.77	34.41	2,406,527	+0.30(+0.89%)
Dec 29, 2006	34.09	34.56	33.95	34.11	868,465	+0.02(+0.05%)
Dec 28, 2006	34.24	34.36	33.95	34.09	826,244	-0.15(-0.45%)
Dec 27, 2006	34.20	34.41	33.88	34.24	808,857	+0.23(+0.69%)
Dec 26, 2006	33.75	34.13	33.72	34.01	601,761	+0.15(+0.45%)
Dec 22, 2006	33.68	34.08	33.60	33.86	936,742	+0.10(+0.29%)
Dec 21, 2006	34.00	34.11	33.54	33.76	1,619,972	-0.10(-0.29%)
Dec 20, 2006	33.80	34.29	33.80	33.86	1,474,747	+0.02(+0.05%)
Dec 19, 2006	33.99	34.08	33.62	33.84	1,635,414	-0.23(-0.68%)
Dec 18, 2006	34.48	34.66	33.87	34.07	1,215,636	-0.41(-1.20%)
Dec 15, 2006	34.59	34.91	34.24	34.48	2,628,899	+0.12(+0.34%)
Dec 14, 2006	34.43	34.76	34.17	34.37	2,272,561	+0.04(+0.10%)
Dec 13, 2006	34.28	34.34	33.81	34.33	1,429,715	+0.27(+0.79%)
Dec 12, 2006	33.63	34.22	33.61	34.06	2,826,784	+0.40(+1.20%)
Dec 11, 2006	33.14	33.72	32.89	33.66	1,982,405	+0.63(+1.90%)
Dec 08, 2006	33.14	33.37	32.54	33.03	1,426,586	-0.27(-0.81%)
Dec 07, 2006	33.52	33.62	33.28	33.30	1,294,066	-0.06(-0.19%)
Dec 06, 2006	33.44	33.61	33.21	33.36	1,736,956	-0.26(-0.77%)
Dec 05, 2006	33.36	33.77	33.05	33.62	2,524,238	+0.45(+1.35%)
Dec 04, 2006	32.96	33.35	32.65	33.17	2,054,395	+0.36(+1.09%)

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.