Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.82	28.86	28.50	28.56	6,949,710	+0.06(+0.20%)
Feb 27, 2007	29.08	29.09	28.44	28.51	12,395,794	-0.93(-3.15%)
Feb 26, 2007	29.62	29.86	29.32	29.43	18,398,310	-0.79(-2.61%)
Feb 23, 2007	30.09	30.31	29.99	30.22	3,573,149	+0.39(+1.31%)
Feb 22, 2007	29.73	29.90	29.71	29.83	4,313,706	-0.14(-0.48%)
Feb 21, 2007	29.99	30.07	29.79	29.97	6,433,299	-0.30(-0.99%)
Feb 20, 2007	30.18	30.34	30.06	30.27	3,451,081	-0.25(-0.83%)
Feb 16, 2007	30.88	31.10	29.94	30.53	8,918,125	-0.24(-0.77%)
Feb 15, 2007	30.82	30.87	30.65	30.76	2,510,248	+0.10(+0.32%)
Feb 14, 2007	30.42	30.73	30.42	30.66	2,867,687	+0.43(+1.43%)
Feb 13, 2007	30.30	30.34	30.14	30.23	3,671,958	+0.15(+0.50%)
Feb 12, 2007	30.25	30.26	30.02	30.08	2,665,353	-0.01(-0.02%)
Feb 09, 2007	30.16	30.27	30.06	30.09	1,341,580	-0.14(-0.48%)
Feb 08, 2007	30.24	30.32	30.12	30.23	2,874,316	-0.22(-0.73%)
Feb 07, 2007	30.59	30.63	30.38	30.45	2,549,837	-0.01(-0.03%)
Feb 06, 2007	30.42	30.55	30.35	30.46	6,524,122	+0.38(+1.27%)
Feb 05, 2007	30.11	30.17	30.02	30.08	2,995,220	-0.09(-0.31%)
Feb 02, 2007	30.02	30.20	29.91	30.18	3,129,319	+0.04(+0.12%)
Feb 01, 2007	29.96	30.20	29.96	30.14	4,318,558	+0.41(+1.39%)
Jan 31, 2007	29.53	29.82	29.50	29.73	2,917,787	+0.08(+0.28%)
Jan 30, 2007	29.75	29.76	29.62	29.64	6,379,543	-0.06(-0.21%)
Jan 29, 2007	29.81	29.94	29.64	29.71	5,370,204	+0.06(+0.19%)
Jan 26, 2007	29.76	29.80	29.53	29.65	4,553,572	-0.37(-1.24%)
Jan 25, 2007	30.12	30.16	29.94	30.02	3,655,239	-0.05(-0.15%)
Jan 24, 2007	29.95	30.08	29.93	30.07	1,883,413	+0.08(+0.26%)
Jan 23, 2007	29.93	30.02	29.77	29.99	4,455,957	+0.42(+1.43%)
Jan 22, 2007	29.98	30.01	29.57	29.57	5,376,996	-0.60(-2.00%)
Jan 19, 2007	29.91	30.26	29.89	30.17	2,907,502	+0.26(+0.86%)
Jan 18, 2007	30.04	30.14	29.89	29.91	5,710,984	-0.76(-2.49%)
Jan 17, 2007	30.40	30.78	30.26	30.68	3,040,049	+0.32(+1.07%)
Jan 16, 2007	30.40	30.46	30.26	30.35	2,479,003	+0.37(+1.22%)
Jan 12, 2007	29.85	30.06	29.71	29.98	2,381,194	+0.10(+0.33%)
Jan 11, 2007	29.77	30.00	29.73	29.89	1,299,856	+0.12(+0.40%)
Jan 10, 2007	29.73	29.82	29.63	29.77	2,606,311	+0.11(+0.38%)
Jan 09, 2007	29.88	29.93	29.59	29.65	7,219,656	-0.34(-1.13%)
Jan 08, 2007	30.08	30.14	29.90	29.99	2,212,938	-0.54(-1.76%)
Jan 05, 2007	30.53	30.65	30.36	30.53	4,734,636	+0.14(+0.46%)
Jan 04, 2007	30.26	30.45	30.21	30.39	2,538,193	+0.43(+1.44%)
Jan 03, 2007	30.03	30.11	29.89	29.96	2,935,641	+0.36(+1.22%)
Dec 29, 2006	29.58	29.69	29.57	29.60	1,788,709	-0.15(-0.50%)
Dec 28, 2006	29.82	29.85	29.65	29.75	3,042,378	+0.00(+0.00%)
Dec 27, 2006	29.68	29.91	29.64	29.75	1,767,750	+0.08(+0.26%)
Dec 26, 2006	29.81	29.86	29.64	29.67	1,088,130	-0.06(-0.19%)
Dec 22, 2006	29.74	29.80	29.55	29.73	1,385,827	-0.09(-0.29%)
Dec 21, 2006	29.77	29.92	29.68	29.81	2,301,821	-0.23(-0.75%)
Dec 20, 2006	30.12	30.16	29.94	30.04	1,814,326	-0.22(-0.73%)
Dec 19, 2006	30.17	30.38	30.09	30.26	2,670,547	+0.16(+0.53%)
Dec 18, 2006	30.33	30.35	30.05	30.10	1,928,825	-0.09(-0.31%)
Dec 15, 2006	30.48	30.48	30.13	30.20	1,877,786	-0.03(-0.09%)
Dec 14, 2006	30.04	30.29	30.01	30.22	2,812,409	+0.29(+0.98%)
Dec 13, 2006	30.02	30.06	29.89	29.93	1,484,995	-0.13(-0.45%)
Dec 12, 2006	30.02	30.13	29.96	30.06	2,844,236	+0.16(+0.55%)
Dec 11, 2006	29.81	29.94	29.74	29.90	1,691,288	+0.17(+0.57%)
Dec 08, 2006	29.78	29.95	29.71	29.73	2,218,954	-0.18(-0.59%)
Dec 07, 2006	30.08	30.12	29.82	29.90	3,726,073	+0.18(+0.59%)
Dec 06, 2006	29.75	29.91	29.70	29.73	1,641,413	-0.10(-0.35%)
Dec 05, 2006	29.84	29.93	29.78	29.83	3,321,639	+0.15(+0.52%)
Dec 04, 2006	29.40	29.71	29.37	29.68	6,464,350	-0.12(-0.42%)

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.