Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.40	32.45	31.56	32.09	945,520	-0.41(-1.26%)
Feb 27, 2007	33.40	33.40	32.07	32.50	603,339	-1.26(-3.74%)
Feb 26, 2007	34.11	34.19	33.65	33.76	292,133	-0.22(-0.66%)
Feb 23, 2007	34.00	34.16	33.80	33.98	208,816	-0.06(-0.19%)
Feb 22, 2007	33.96	34.14	33.87	34.05	269,929	+0.02(+0.06%)
Feb 21, 2007	34.14	34.26	33.87	34.03	354,848	-0.32(-0.92%)
Feb 20, 2007	33.87	34.37	33.87	34.34	321,855	+0.54(+1.59%)
Feb 16, 2007	33.58	34.05	33.49	33.80	978,513	+0.19(+0.56%)
Feb 15, 2007	33.65	33.76	33.26	33.62	979,209	-0.14(-0.43%)
Feb 14, 2007	33.75	33.91	33.60	33.76	721,206	+0.03(+0.09%)
Feb 13, 2007	33.75	33.80	33.58	33.73	443,933	+0.08(+0.23%)
Feb 12, 2007	33.45	33.81	33.45	33.65	403,154	-0.01(-0.04%)
Feb 09, 2007	33.78	33.84	33.63	33.67	518,281	-0.17(-0.49%)
Feb 08, 2007	33.45	34.08	33.25	33.83	789,882	+0.37(+1.12%)
Feb 07, 2007	33.26	33.48	33.14	33.46	458,142	+0.24(+0.71%)
Feb 06, 2007	32.79	33.41	32.76	33.22	906,123	+0.50(+1.54%)
Feb 05, 2007	32.96	33.12	32.66	32.72	300,834	-0.20(-0.61%)
Feb 02, 2007	32.68	33.06	32.63	32.92	593,038	+0.44(+1.35%)
Feb 01, 2007	32.37	32.68	32.35	32.48	236,240	+0.34(+1.07%)
Jan 31, 2007	31.43	32.43	31.43	32.14	524,685	+0.59(+1.87%)
Jan 30, 2007	31.51	31.61	31.18	31.55	613,502	+0.22(+0.71%)
Jan 29, 2007	31.64	31.68	31.25	31.33	530,393	-0.24(-0.77%)
Jan 26, 2007	31.24	31.68	31.00	31.57	669,325	+0.40(+1.29%)
Jan 25, 2007	33.22	33.78	31.17	31.17	1,367,328	-1.75(-5.32%)
Jan 24, 2007	32.97	33.20	32.87	32.92	529,836	+0.06(+0.17%)
Jan 23, 2007	32.62	33.04	32.51	32.86	529,001	+0.13(+0.39%)
Jan 22, 2007	33.45	33.45	32.63	32.73	529,697	-0.66(-1.98%)
Jan 19, 2007	33.32	33.47	32.87	33.40	308,630	+0.01(+0.02%)
Jan 18, 2007	33.54	33.75	33.39	33.39	229,419	-0.18(-0.54%)
Jan 17, 2007	33.52	33.69	33.41	33.57	362,922	+0.02(+0.06%)
Jan 16, 2007	33.40	33.76	33.22	33.55	884,963	+0.23(+0.69%)
Jan 12, 2007	33.27	33.40	33.01	33.32	387,841	-0.06(-0.17%)
Jan 11, 2007	32.71	33.61	32.71	33.37	453,409	+0.68(+2.06%)
Jan 10, 2007	32.22	32.75	31.97	32.70	539,302	+0.41(+1.27%)
Jan 09, 2007	31.68	32.49	31.68	32.29	742,411	+0.65(+2.04%)
Jan 08, 2007	31.48	31.66	30.89	31.64	446,031	+0.11(+0.34%)
Jan 05, 2007	31.71	31.81	31.28	31.53	310,440	-0.34(-1.06%)
Jan 04, 2007	31.64	31.89	31.31	31.87	432,110	+0.11(+0.36%)
Jan 03, 2007	31.39	31.87	31.30	31.76	612,388	+0.46(+1.47%)
Dec 29, 2006	30.96	31.53	30.89	31.30	419,859	+0.16(+0.51%)
Dec 28, 2006	31.25	31.56	31.13	31.14	358,189	-0.14(-0.44%)
Dec 27, 2006	31.05	31.32	31.05	31.28	220,092	+0.04(+0.14%)
Dec 26, 2006	30.59	31.25	30.57	31.23	451,599	+0.83(+2.72%)
Dec 22, 2006	30.06	30.71	30.06	30.41	357,075	+0.50(+1.68%)
Dec 21, 2006	29.85	29.97	29.71	29.90	175,544	+0.08(+0.26%)
Dec 20, 2006	30.09	30.09	29.64	29.83	335,358	-0.34(-1.12%)
Dec 19, 2006	29.62	30.18	29.51	30.16	243,618	+0.48(+1.62%)
Dec 18, 2006	30.25	30.25	29.64	29.68	276,055	-0.50(-1.64%)
Dec 15, 2006	29.84	30.22	29.78	30.18	513,270	+0.35(+1.18%)
Dec 14, 2006	29.88	30.07	29.63	29.83	213,549	-0.07(-0.24%)
Dec 13, 2006	30.03	30.16	29.70	29.90	238,050	+0.04(+0.14%)
Dec 12, 2006	30.24	30.28	29.79	29.85	133,642	-0.46(-1.52%)
Dec 11, 2006	30.35	30.49	30.17	30.31	236,658	-0.01(-0.05%)
Dec 08, 2006	30.14	30.43	30.05	30.33	119,721	+0.12(+0.40%)
Dec 07, 2006	30.46	30.53	30.12	30.21	247,377	-0.27(-0.87%)
Dec 06, 2006	30.11	30.61	30.07	30.47	401,762	+0.38(+1.27%)
Dec 05, 2006	29.92	30.24	29.85	30.09	269,233	+0.17(+0.58%)
Dec 04, 2006	29.83	29.97	29.74	29.92	482,087	+0.17(+0.56%)

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.