Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.68	34.75	34.14	34.35	4,474,026	-0.30(-0.86%)
Feb 27, 2007	35.97	36.77	34.24	34.64	3,156,110	-1.16(-3.23%)
Feb 26, 2007	35.90	36.04	35.56	35.80	3,633,763	-0.07(-0.19%)
Feb 23, 2007	36.37	36.38	35.79	35.87	2,336,458	-0.50(-1.38%)
Feb 22, 2007	36.26	36.56	36.06	36.37	2,220,611	+0.00(+0.00%)
Feb 21, 2007	35.87	36.42	35.86	36.37	4,850,087	+0.27(+0.75%)
Feb 20, 2007	35.75	36.19	35.71	36.10	3,747,613	+0.41(+1.16%)
Feb 16, 2007	35.48	35.81	35.30	35.69	3,286,291	+0.01(+0.02%)
Feb 15, 2007	35.77	35.82	35.56	35.68	3,817,358	-0.17(-0.47%)
Feb 14, 2007	35.85	35.98	35.71	35.85	3,279,596	+0.17(+0.47%)
Feb 13, 2007	35.73	35.81	35.60	35.68	5,196,531	+0.07(+0.19%)
Feb 12, 2007	35.50	35.96	35.48	35.61	3,559,204	+0.09(+0.25%)
Feb 09, 2007	35.98	36.19	35.31	35.52	4,154,410	-0.45(-1.26%)
Feb 08, 2007	35.78	36.00	35.67	35.98	3,252,305	+0.30(+0.83%)
Feb 07, 2007	35.71	35.85	35.64	35.68	2,654,005	-0.03(-0.08%)
Feb 06, 2007	35.83	35.94	35.64	35.71	3,862,870	+0.06(+0.17%)
Feb 05, 2007	35.37	35.81	35.25	35.64	3,667,525	+0.16(+0.46%)
Feb 02, 2007	35.31	35.60	35.16	35.48	3,249,793	+0.29(+0.83%)
Feb 01, 2007	34.85	35.31	34.70	35.19	6,163,274	+0.78(+2.26%)
Jan 31, 2007	34.97	35.17	34.41	34.41	4,312,666	-0.51(-1.45%)
Jan 30, 2007	34.57	34.95	34.50	34.92	3,229,106	+0.42(+1.22%)
Jan 29, 2007	34.39	34.58	34.30	34.50	3,638,711	+0.22(+0.63%)
Jan 26, 2007	34.28	34.37	34.04	34.28	4,458,510	+0.01(+0.02%)
Jan 25, 2007	34.64	34.81	34.24	34.28	3,633,982	-0.47(-1.34%)
Jan 24, 2007	35.06	35.19	34.63	34.74	4,979,529	-0.32(-0.91%)
Jan 23, 2007	35.02	35.42	34.99	35.06	3,592,460	+0.05(+0.15%)
Jan 22, 2007	34.76	35.10	34.76	35.01	3,661,614	+0.24(+0.70%)
Jan 19, 2007	34.80	34.86	34.57	34.76	3,390,909	+0.05(+0.16%)
Jan 18, 2007	34.58	34.88	34.53	34.71	3,677,129	+0.22(+0.65%)
Jan 17, 2007	34.55	34.70	34.48	34.49	4,031,617	-0.06(-0.18%)
Jan 16, 2007	34.63	34.79	34.53	34.55	4,068,115	-0.01(-0.02%)
Jan 12, 2007	34.68	34.79	34.53	34.55	4,216,471	-0.09(-0.27%)
Jan 11, 2007	35.05	35.05	34.65	34.65	4,175,540	-0.24(-0.68%)
Jan 10, 2007	35.04	35.21	34.85	34.89	2,511,855	-0.23(-0.66%)
Jan 09, 2007	35.31	35.46	35.02	35.12	1,949,758	-0.09(-0.25%)
Jan 08, 2007	35.43	35.47	35.10	35.20	3,606,793	-0.26(-0.74%)
Jan 05, 2007	35.98	35.98	35.42	35.47	3,109,860	-0.47(-1.30%)
Jan 04, 2007	36.24	36.29	35.87	35.94	3,056,073	-0.30(-0.84%)
Jan 03, 2007	36.33	36.98	36.08	36.24	5,072,474	-0.09(-0.26%)
Dec 29, 2006	36.56	36.70	36.27	36.33	2,566,528	-0.31(-0.85%)
Dec 28, 2006	37.15	37.22	36.54	36.65	1,906,906	-0.05(-0.15%)
Dec 27, 2006	36.86	36.89	36.46	36.70	1,763,869	+0.14(+0.39%)
Dec 26, 2006	36.26	36.61	36.18	36.56	4,140,520	+0.32(+0.88%)
Dec 22, 2006	36.67	36.67	36.24	36.24	3,084,149	-0.34(-0.93%)
Dec 21, 2006	36.55	36.93	36.43	36.58	2,314,146	+0.14(+0.39%)
Dec 20, 2006	36.47	36.71	36.43	36.44	1,693,681	-0.03(-0.09%)
Dec 19, 2006	36.52	36.52	36.17	36.47	2,502,103	-0.05(-0.15%)
Dec 18, 2006	36.41	36.66	36.17	36.52	3,353,376	+0.28(+0.77%)
Dec 15, 2006	35.83	36.33	35.77	36.25	4,395,858	+0.48(+1.34%)
Dec 14, 2006	35.29	35.81	35.29	35.77	1,784,409	+0.40(+1.13%)
Dec 13, 2006	35.61	35.64	35.34	35.37	2,600,662	-0.09(-0.27%)
Dec 12, 2006	35.50	35.61	35.23	35.46	5,241,664	-0.18(-0.49%)
Dec 11, 2006	35.41	35.79	35.39	35.64	3,382,634	+0.23(+0.65%)
Dec 08, 2006	34.99	35.43	34.97	35.41	2,409,011	+0.51(+1.47%)
Dec 07, 2006	35.19	35.33	34.83	34.89	2,741,039	-0.29(-0.83%)
Dec 06, 2006	34.96	35.33	34.96	35.18	2,251,789	+0.06(+0.17%)
Dec 05, 2006	34.68	35.17	34.55	35.12	4,596,523	+0.29(+0.84%)
Dec 04, 2006	34.65	34.96	34.65	34.83	3,163,499	+0.15(+0.43%)

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.