Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.40	31.83	31.05	31.54	773,656	-0.41(-1.28%)
Feb 27, 2007	32.55	32.84	31.69	31.95	955,282	-0.81(-2.47%)
Feb 26, 2007	32.70	32.98	32.59	32.76	524,708	+0.19(+0.58%)
Feb 23, 2007	32.60	32.73	32.28	32.57	545,753	+0.04(+0.12%)
Feb 22, 2007	32.65	32.78	32.32	32.53	687,023	-0.19(-0.58%)
Feb 21, 2007	32.67	32.91	32.54	32.72	455,816	+0.08(+0.25%)
Feb 20, 2007	32.82	32.83	32.25	32.64	840,504	-0.18(-0.55%)
Feb 16, 2007	32.97	32.97	32.36	32.82	610,300	-0.12(-0.36%)
Feb 15, 2007	32.89	33.04	32.72	32.94	588,204	-0.09(-0.27%)
Feb 14, 2007	32.95	33.29	32.81	33.03	957,462	+0.21(+0.64%)
Feb 13, 2007	32.35	33.08	32.35	32.82	1,082,093	+0.47(+1.45%)
Feb 12, 2007	32.56	32.85	31.93	32.35	814,215	-0.09(-0.28%)
Feb 09, 2007	32.71	33.20	32.23	32.44	1,285,817	-0.29(-0.89%)
Feb 08, 2007	32.19	33.29	32.19	32.73	2,057,999	+0.59(+1.84%)
Feb 07, 2007	31.75	32.83	31.70	32.14	1,971,777	+1.31(+4.25%)
Feb 06, 2007	30.67	31.15	30.49	30.83	705,828	+0.07(+0.23%)
Feb 05, 2007	30.71	30.90	30.49	30.76	499,093	-0.11(-0.36%)
Feb 02, 2007	30.82	31.20	30.72	30.87	600,499	+0.06(+0.19%)
Feb 01, 2007	31.01	31.13	30.79	30.81	664,495	-0.03(-0.10%)
Jan 31, 2007	30.79	31.00	30.58	30.84	774,115	+0.16(+0.52%)
Jan 30, 2007	30.45	30.88	30.30	30.68	932,446	+0.15(+0.49%)
Jan 29, 2007	30.05	30.62	30.05	30.53	1,084,203	+0.24(+0.79%)
Jan 26, 2007	29.81	30.53	29.58	30.29	1,631,427	+0.48(+1.61%)
Jan 25, 2007	30.22	30.22	29.55	29.81	1,197,204	-0.36(-1.19%)
Jan 24, 2007	29.81	30.28	29.75	30.17	676,306	+0.38(+1.28%)
Jan 23, 2007	29.85	30.10	29.73	29.79	1,012,348	-0.18(-0.60%)
Jan 22, 2007	30.99	30.99	29.89	29.97	1,679,671	-0.97(-3.14%)
Jan 19, 2007	31.03	31.33	30.30	30.94	1,269,628	-0.73(-2.31%)
Jan 18, 2007	31.99	32.00	31.50	31.67	765,650	-0.32(-1.00%)
Jan 17, 2007	31.77	32.10	31.75	31.99	430,735	+0.16(+0.50%)
Jan 16, 2007	32.25	32.33	31.62	31.83	935,418	-0.34(-1.06%)
Jan 12, 2007	31.31	32.58	31.30	32.17	1,643,740	+1.35(+4.38%)
Jan 11, 2007	30.63	30.99	30.53	30.82	798,796	+0.41(+1.35%)
Jan 10, 2007	30.04	30.50	29.93	30.41	1,181,092	+0.15(+0.50%)
Jan 09, 2007	30.17	30.61	30.17	30.26	784,264	+0.01(+0.03%)
Jan 08, 2007	30.08	30.31	29.95	30.25	899,085	+0.17(+0.57%)
Jan 05, 2007	30.09	30.24	29.90	30.08	852,729	+0.00(+0.00%)
Jan 04, 2007	29.98	30.17	29.50	30.08	1,048,270	+0.09(+0.30%)
Jan 03, 2007	30.06	30.47	29.44	29.99	1,209,526	+0.14(+0.47%)
Dec 29, 2006	29.98	30.18	29.74	29.85	498,079	-0.23(-0.76%)
Dec 28, 2006	30.24	30.36	30.08	30.08	672,062	-0.13(-0.43%)
Dec 27, 2006	30.22	30.53	30.00	30.21	869,610	-0.05(-0.17%)
Dec 26, 2006	29.71	30.58	29.63	30.26	988,142	+0.52(+1.75%)
Dec 22, 2006	30.00	30.21	29.66	29.74	845,063	-0.31(-1.03%)
Dec 21, 2006	30.11	30.50	29.75	30.05	644,426	-0.07(-0.23%)
Dec 20, 2006	30.29	30.53	30.03	30.12	992,166	-0.22(-0.73%)
Dec 19, 2006	30.46	30.70	30.09	30.34	846,845	-0.21(-0.69%)
Dec 18, 2006	31.07	31.07	30.45	30.55	959,901	-0.39(-1.26%)
Dec 15, 2006	30.94	31.31	30.91	30.94	1,650,917	-0.05(-0.16%)
Dec 14, 2006	31.27	31.34	30.93	30.99	821,717	-0.01(-0.03%)
Dec 13, 2006	31.39	31.54	30.77	31.00	687,369	-0.36(-1.15%)
Dec 12, 2006	31.53	31.56	31.07	31.36	627,105	-0.18(-0.57%)
Dec 11, 2006	31.30	31.76	31.25	31.54	582,590	-0.26(-0.82%)
Dec 08, 2006	31.67	32.01	31.43	31.80	599,937	+0.14(+0.44%)
Dec 07, 2006	32.01	32.27	31.56	31.66	711,027	-0.39(-1.22%)
Dec 06, 2006	32.19	32.35	31.92	32.05	310,839	-0.17(-0.53%)
Dec 05, 2006	32.42	32.50	31.83	32.22	650,858	-0.04(-0.12%)
Dec 04, 2006	32.04	32.48	31.84	32.26	487,267	+0.34(+1.07%)

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.