Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.46	31.98	31.39	31.63	22,503,330	+0.09(+0.28%)
Feb 27, 2007	31.81	32.43	30.70	31.54	27,447,060	-0.89(-2.75%)
Feb 26, 2007	32.69	32.80	32.24	32.43	16,630,056	+0.13(+0.39%)
Feb 23, 2007	32.44	32.79	32.17	32.30	19,284,774	-0.01(-0.02%)
Feb 22, 2007	31.86	32.42	31.78	32.31	23,166,326	+0.48(+1.52%)
Feb 21, 2007	30.78	31.93	30.75	31.82	29,038,690	+1.13(+3.67%)
Feb 20, 2007	30.34	30.75	30.24	30.70	11,987,075	-0.06(-0.20%)
Feb 16, 2007	30.40	30.81	30.37	30.76	11,051,346	+0.22(+0.72%)
Feb 15, 2007	30.59	30.76	30.37	30.54	13,898,741	-0.19(-0.63%)
Feb 14, 2007	30.80	31.02	30.45	30.73	16,002,812	+0.08(+0.25%)
Feb 13, 2007	30.42	30.75	30.39	30.65	12,362,974	+0.39(+1.29%)
Feb 12, 2007	30.23	30.37	30.03	30.26	17,608,522	-0.31(-1.01%)
Feb 09, 2007	30.88	30.91	30.37	30.57	18,175,290	-0.16(-0.54%)
Feb 08, 2007	30.25	30.81	30.02	30.73	17,812,134	+0.38(+1.25%)
Feb 07, 2007	30.50	30.81	30.19	30.36	14,824,644	-0.04(-0.13%)
Feb 06, 2007	30.89	30.92	30.30	30.39	15,528,942	-0.21(-0.70%)
Feb 05, 2007	31.04	31.07	30.45	30.61	18,541,540	-0.30(-0.96%)
Feb 02, 2007	31.08	31.10	30.42	30.91	19,614,998	+0.11(+0.36%)
Feb 01, 2007	30.45	31.05	30.28	30.80	37,075,800	+0.96(+3.22%)
Jan 31, 2007	29.62	29.93	29.34	29.83	22,952,180	+0.24(+0.80%)
Jan 30, 2007	29.23	29.75	29.13	29.60	21,200,806	+0.68(+2.36%)
Jan 29, 2007	28.99	29.41	28.72	28.92	20,628,780	+0.07(+0.23%)
Jan 26, 2007	28.83	29.04	28.66	28.85	14,972,017	+0.19(+0.67%)
Jan 25, 2007	29.36	29.44	28.59	28.66	16,569,833	-0.77(-2.63%)
Jan 24, 2007	28.94	29.53	28.66	29.43	20,338,400	+0.31(+1.06%)
Jan 23, 2007	28.67	29.28	28.67	29.12	24,950,088	+0.59(+2.06%)
Jan 22, 2007	28.28	28.82	28.17	28.54	30,354,314	+0.48(+1.72%)
Jan 19, 2007	27.59	28.11	27.53	28.05	23,855,342	+0.59(+2.16%)
Jan 18, 2007	27.84	28.11	27.36	27.46	20,727,028	-0.38(-1.38%)
Jan 17, 2007	27.46	28.00	27.39	27.84	21,392,572	+0.48(+1.75%)
Jan 16, 2007	27.67	27.85	27.29	27.37	18,825,734	-0.43(-1.54%)
Jan 12, 2007	26.93	27.89	26.89	27.79	26,120,338	+1.05(+3.93%)
Jan 11, 2007	26.68	27.45	26.52	26.74	31,187,062	+0.25(+0.93%)
Jan 10, 2007	26.80	27.26	26.20	26.50	26,473,124	-0.40(-1.49%)
Jan 09, 2007	26.90	27.12	26.63	26.90	24,796,164	-0.24(-0.87%)
Jan 08, 2007	27.45	27.66	26.99	27.14	21,740,082	+0.01(+0.02%)
Jan 05, 2007	26.87	27.19	26.65	27.13	23,041,514	+0.26(+0.96%)
Jan 04, 2007	27.42	27.42	26.84	26.87	27,655,930	-0.64(-2.32%)
Jan 03, 2007	27.97	28.03	27.25	27.51	25,086,544	-0.61(-2.17%)
Dec 29, 2006	28.20	28.27	27.98	28.12	14,718,390	-0.25(-0.87%)
Dec 28, 2006	28.47	28.57	28.06	28.37	18,315,932	-0.22(-0.77%)
Dec 27, 2006	28.45	28.64	28.32	28.59	9,038,521	+0.15(+0.52%)
Dec 26, 2006	28.25	28.83	28.23	28.44	10,146,002	+0.08(+0.29%)
Dec 22, 2006	28.80	28.93	28.34	28.36	13,972,609	-0.49(-1.71%)
Dec 21, 2006	29.32	29.46	28.74	28.85	18,497,510	-0.36(-1.24%)
Dec 20, 2006	29.88	30.06	29.16	29.21	23,653,204	-0.71(-2.39%)
Dec 19, 2006	29.21	30.08	28.87	29.93	17,289,232	+0.62(+2.10%)
Dec 18, 2006	30.33	30.39	29.25	29.31	22,282,088	-0.98(-3.25%)
Dec 15, 2006	30.20	30.47	30.12	30.30	21,298,690	+0.09(+0.31%)
Dec 14, 2006	30.01	30.47	29.83	30.20	18,595,758	+0.23(+0.75%)
Dec 13, 2006	30.02	30.37	29.94	29.98	20,706,832	-0.09(-0.31%)
Dec 12, 2006	30.52	30.70	29.90	30.07	17,086,912	-0.57(-1.85%)
Dec 11, 2006	30.05	30.73	30.01	30.64	19,486,730	+0.46(+1.51%)
Dec 08, 2006	30.84	30.84	30.11	30.18	20,679,542	-0.37(-1.21%)
Dec 07, 2006	30.93	31.00	30.53	30.55	16,441,746	-0.38(-1.24%)
Dec 06, 2006	30.64	31.38	30.54	30.93	25,682,768	+0.26(+0.86%)
Dec 05, 2006	30.76	30.97	30.37	30.67	20,048,930	+0.06(+0.20%)
Dec 04, 2006	30.65	30.66	30.20	30.61	16,335,855	-0.09(-0.29%)

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.