Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.66	31.14	30.50	30.83	4,389,100	+0.09(+0.29%)
Feb 27, 2007	31.68	31.70	30.53	30.74	5,274,600	-1.30(-4.06%)
Feb 26, 2007	31.60	32.12	31.50	32.04	3,359,100	+0.64(+2.04%)
Feb 23, 2007	31.51	31.56	31.25	31.40	2,164,900	-0.21(-0.66%)
Feb 22, 2007	31.79	31.85	31.43	31.61	2,398,300	-0.16(-0.50%)
Feb 21, 2007	31.90	31.93	31.68	31.77	2,471,000	-0.20(-0.63%)
Feb 20, 2007	32.00	32.10	31.62	31.97	2,950,900	-0.08(-0.25%)
Feb 16, 2007	32.22	32.32	31.85	32.05	2,926,500	-0.04(-0.12%)
Feb 15, 2007	31.86	32.18	31.67	32.09	3,035,000	+0.13(+0.41%)
Feb 14, 2007	31.93	32.05	31.84	31.96	2,873,600	+0.16(+0.50%)
Feb 13, 2007	31.80	32.05	31.67	31.80	3,991,800	-0.06(-0.19%)
Feb 12, 2007	31.49	31.88	31.46	31.86	3,039,100	+0.38(+1.21%)
Feb 09, 2007	31.80	31.81	31.41	31.48	2,976,100	-0.32(-1.01%)
Feb 08, 2007	31.85	31.90	31.60	31.80	3,077,300	-0.17(-0.53%)
Feb 07, 2007	32.34	32.34	31.65	31.97	7,662,900	-0.62(-1.90%)
Feb 06, 2007	33.20	33.20	32.49	32.59	5,942,300	-0.62(-1.87%)
Feb 05, 2007	32.83	33.29	32.78	33.21	5,130,500	+0.21(+0.64%)
Feb 02, 2007	32.77	33.04	32.59	33.00	5,163,100	+0.14(+0.43%)
Feb 01, 2007	31.88	32.97	31.88	32.86	7,383,700	+0.98(+3.07%)
Jan 31, 2007	31.51	31.98	31.41	31.88	4,476,400	+0.29(+0.92%)
Jan 30, 2007	30.99	31.59	30.95	31.59	4,637,900	+0.63(+2.03%)
Jan 29, 2007	30.87	31.18	30.85	30.96	3,353,600	+0.02(+0.06%)
Jan 26, 2007	30.86	31.05	30.69	30.94	3,303,300	+0.20(+0.65%)
Jan 25, 2007	31.00	31.28	30.67	30.74	4,752,400	-0.26(-0.84%)
Jan 24, 2007	31.10	31.25	30.94	31.00	5,247,700	+0.15(+0.49%)
Jan 23, 2007	30.55	30.97	30.50	30.85	3,816,500	+0.29(+0.95%)
Jan 22, 2007	30.75	30.96	30.51	30.56	3,622,400	-0.18(-0.59%)
Jan 19, 2007	31.28	31.56	30.65	30.74	4,976,400	-0.54(-1.73%)
Jan 18, 2007	31.43	31.68	31.23	31.28	4,134,800	-0.22(-0.70%)
Jan 17, 2007	31.71	31.75	31.30	31.50	3,385,200	-0.11(-0.35%)
Jan 16, 2007	31.58	31.69	31.00	31.61	2,629,700	-0.01(-0.03%)
Jan 12, 2007	32.18	32.27	31.42	31.62	5,346,700	-0.53(-1.65%)
Jan 11, 2007	31.44	32.32	31.44	32.15	6,153,000	+0.69(+2.19%)
Jan 10, 2007	30.97	31.56	30.97	31.46	3,721,800	+0.38(+1.22%)
Jan 09, 2007	30.87	31.15	30.80	31.08	3,188,100	+0.21(+0.68%)
Jan 08, 2007	30.75	30.90	29.28	30.87	5,275,600	+0.52(+1.71%)
Jan 05, 2007	30.66	30.71	30.10	30.35	2,645,800	-0.44(-1.43%)
Jan 04, 2007	30.46	30.91	30.15	30.79	2,820,400	+0.34(+1.12%)
Jan 03, 2007	30.50	31.10	30.34	30.45	5,344,600	+0.05(+0.16%)
Dec 29, 2006	30.62	30.80	30.36	30.40	1,772,100	-0.30(-0.98%)
Dec 28, 2006	30.83	30.95	30.68	30.70	2,175,600	-0.22(-0.71%)
Dec 27, 2006	31.11	31.15	30.78	30.92	1,617,000	+0.02(+0.06%)
Dec 26, 2006	30.80	31.00	30.74	30.90	918,600	+0.03(+0.10%)
Dec 22, 2006	30.91	31.11	30.85	30.87	1,677,700	-0.11(-0.36%)
Dec 21, 2006	31.02	31.83	30.93	30.98	4,210,400	-0.06(-0.19%)
Dec 20, 2006	30.52	31.05	30.45	31.04	3,797,200	+0.58(+1.90%)
Dec 19, 2006	30.07	30.64	30.04	30.46	2,887,200	+0.20(+0.66%)
Dec 18, 2006	30.27	30.54	30.15	30.26	3,602,900	-0.08(-0.26%)
Dec 15, 2006	30.08	30.37	29.96	30.34	5,304,100	+0.37(+1.23%)
Dec 14, 2006	29.76	30.02	29.64	29.97	4,081,200	+0.27(+0.91%)
Dec 13, 2006	29.75	29.80	29.64	29.70	3,384,600	+0.13(+0.44%)
Dec 12, 2006	29.72	29.77	29.40	29.57	4,495,500	-0.32(-1.07%)
Dec 11, 2006	29.90	29.97	29.79	29.89	2,941,400	-0.10(-0.33%)
Dec 08, 2006	30.09	30.44	29.86	29.99	3,274,900	-0.54(-1.77%)
Dec 07, 2006	30.49	30.69	30.39	30.53	2,279,900	+0.09(+0.30%)
Dec 06, 2006	30.40	30.55	30.36	30.44	2,019,900	+0.10(+0.33%)
Dec 05, 2006	30.38	30.53	30.25	30.34	2,307,900	-0.10(-0.33%)
Dec 04, 2006	30.14	30.50	30.05	30.44	2,427,200	+0.25(+0.83%)

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.