Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.11	34.80	33.59	34.51	5,802,467	+0.44(+1.30%)
Feb 27, 2007	35.21	35.21	33.30	34.07	13,812,715	-2.80(-7.60%)
Feb 26, 2007	38.14	38.17	36.76	36.87	5,915,298	-1.06(-2.78%)
Feb 23, 2007	38.70	38.75	37.58	37.92	5,200,512	-0.94(-2.41%)
Feb 22, 2007	38.59	38.89	37.97	38.86	3,322,494	+0.32(+0.83%)
Feb 21, 2007	38.50	38.85	38.14	38.54	3,995,529	+0.08(+0.22%)
Feb 20, 2007	37.91	38.78	37.90	38.46	3,336,464	+0.38(+0.99%)
Feb 16, 2007	38.13	38.17	37.73	38.08	2,276,865	-0.17(-0.44%)
Feb 15, 2007	38.11	38.41	37.82	38.25	2,284,234	+0.07(+0.17%)
Feb 14, 2007	37.65	38.35	37.62	38.18	3,658,990	+0.63(+1.66%)
Feb 13, 2007	37.06	37.58	36.97	37.56	2,217,593	+0.60(+1.62%)
Feb 12, 2007	37.49	37.58	36.89	36.96	3,086,150	-0.09(-0.25%)
Feb 09, 2007	37.29	37.45	36.76	37.05	2,763,986	-0.07(-0.18%)
Feb 08, 2007	37.02	37.19	36.67	37.12	2,975,844	+0.09(+0.25%)
Feb 07, 2007	36.95	37.15	36.48	37.02	1,993,772	+0.09(+0.25%)
Feb 06, 2007	36.97	37.19	36.67	36.93	3,495,512	+0.13(+0.35%)
Feb 05, 2007	37.00	37.29	36.74	36.80	2,752,472	-0.12(-0.32%)
Feb 02, 2007	37.09	37.16	36.70	36.92	1,917,626	-0.17(-0.46%)
Feb 01, 2007	36.93	37.19	36.50	37.09	3,433,950	+0.80(+2.21%)
Jan 31, 2007	35.52	36.47	35.37	36.29	3,040,937	+0.77(+2.16%)
Jan 30, 2007	35.73	35.79	34.91	35.52	4,011,648	+0.06(+0.17%)
Jan 29, 2007	34.98	35.51	34.69	35.46	2,863,621	+0.51(+1.47%)
Jan 26, 2007	35.08	35.28	34.71	34.95	2,794,536	+0.07(+0.21%)
Jan 25, 2007	35.80	35.82	34.78	34.87	2,135,933	-0.92(-2.58%)
Jan 24, 2007	35.31	35.83	35.15	35.80	2,285,155	+0.66(+1.89%)
Jan 23, 2007	35.30	35.61	34.96	35.14	3,027,274	-0.18(-0.52%)
Jan 22, 2007	35.83	35.85	34.95	35.32	3,011,000	-0.53(-1.47%)
Jan 19, 2007	36.18	36.18	35.50	35.85	3,966,360	-0.33(-0.90%)
Jan 18, 2007	35.23	36.35	35.23	36.17	3,976,953	+0.61(+1.70%)
Jan 17, 2007	35.80	35.99	35.40	35.57	2,554,123	-0.23(-0.66%)
Jan 16, 2007	35.68	35.83	35.27	35.80	2,495,939	+0.10(+0.27%)
Jan 12, 2007	34.88	35.83	34.83	35.70	5,129,893	+0.83(+2.39%)
Jan 11, 2007	34.24	35.01	34.16	34.87	4,077,048	+0.76(+2.23%)
Jan 10, 2007	33.99	34.22	33.75	34.11	3,021,440	+0.16(+0.48%)
Jan 09, 2007	33.57	34.00	33.32	33.94	3,173,118	+0.36(+1.09%)
Jan 08, 2007	33.40	33.87	33.22	33.58	3,487,222	+0.18(+0.53%)
Jan 05, 2007	34.04	34.04	33.32	33.40	4,091,939	-0.64(-1.88%)
Jan 04, 2007	33.47	34.29	33.34	34.04	6,590,949	+0.57(+1.69%)
Jan 03, 2007	32.57	33.47	32.57	33.47	7,899,406	+1.34(+4.15%)
Dec 29, 2006	31.70	32.28	31.68	32.14	3,594,379	+0.53(+1.69%)
Dec 28, 2006	31.61	31.92	31.40	31.60	1,340,235	-0.01(-0.02%)
Dec 27, 2006	31.57	31.74	31.21	31.61	2,175,695	+0.18(+0.56%)
Dec 26, 2006	32.33	32.33	31.17	31.44	2,750,476	-0.38(-1.21%)
Dec 22, 2006	31.49	32.02	31.42	31.82	3,573,961	+0.40(+1.29%)
Dec 21, 2006	32.05	32.07	31.34	31.42	4,207,234	-0.53(-1.67%)
Dec 20, 2006	32.31	32.61	31.91	31.95	3,246,348	-0.39(-1.21%)
Dec 19, 2006	32.10	32.45	31.72	32.34	3,048,920	-0.05(-0.14%)
Dec 18, 2006	32.90	33.02	32.24	32.39	3,250,493	-0.38(-1.15%)
Dec 15, 2006	33.41	33.48	32.63	32.76	3,821,129	-0.21(-0.63%)
Dec 14, 2006	32.40	33.20	32.38	32.97	2,965,712	+0.51(+1.57%)
Dec 13, 2006	32.47	32.57	32.19	32.46	2,934,547	+0.47(+1.47%)
Dec 12, 2006	32.17	32.48	31.64	32.00	3,495,819	-0.31(-0.97%)
Dec 11, 2006	31.63	32.43	31.29	32.31	4,305,333	+0.64(+2.04%)
Dec 08, 2006	31.86	32.05	31.61	31.66	2,819,714	-0.33(-1.02%)
Dec 07, 2006	32.28	32.56	31.90	31.99	3,050,302	-0.33(-1.01%)
Dec 06, 2006	32.01	32.38	32.01	32.31	3,297,624	+0.20(+0.61%)
Dec 05, 2006	31.47	32.12	31.32	32.12	4,816,557	+0.63(+1.99%)
Dec 04, 2006	31.36	31.82	31.27	31.49	4,371,808	+0.35(+1.13%)

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.