Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.47	31.99	31.41	31.64	22,495,786	+0.09(+0.28%)
Feb 27, 2007	31.82	32.44	30.71	31.55	27,437,860	-0.89(-2.75%)
Feb 26, 2007	32.70	32.81	32.25	32.44	16,624,481	+0.13(+0.39%)
Feb 23, 2007	32.45	32.80	32.18	32.31	19,278,308	-0.01(-0.02%)
Feb 22, 2007	31.87	32.43	31.79	32.32	23,158,562	+0.48(+1.52%)
Feb 21, 2007	30.79	31.94	30.76	31.83	29,028,956	+1.13(+3.67%)
Feb 20, 2007	30.36	30.76	30.25	30.71	11,983,057	-0.06(-0.20%)
Feb 16, 2007	30.41	30.82	30.38	30.77	11,047,642	+0.22(+0.72%)
Feb 15, 2007	30.60	30.77	30.38	30.55	13,894,082	-0.19(-0.63%)
Feb 14, 2007	30.81	31.03	30.46	30.74	15,997,448	+0.08(+0.25%)
Feb 13, 2007	30.43	30.76	30.40	30.66	12,358,830	+0.39(+1.29%)
Feb 12, 2007	30.24	30.38	30.04	30.27	17,602,620	-0.31(-1.01%)
Feb 09, 2007	30.89	30.92	30.38	30.58	18,169,198	-0.16(-0.54%)
Feb 08, 2007	30.26	30.82	30.03	30.75	17,806,164	+0.38(+1.25%)
Feb 07, 2007	30.51	30.82	30.20	30.37	14,819,675	-0.04(-0.13%)
Feb 06, 2007	30.90	30.93	30.31	30.40	15,523,737	-0.21(-0.70%)
Feb 05, 2007	31.05	31.08	30.46	30.62	18,535,324	-0.30(-0.96%)
Feb 02, 2007	31.09	31.11	30.43	30.92	19,608,424	+0.11(+0.36%)
Feb 01, 2007	30.46	31.06	30.29	30.81	37,063,372	+0.96(+3.22%)
Jan 31, 2007	29.63	29.94	29.35	29.84	22,944,486	+0.24(+0.80%)
Jan 30, 2007	29.24	29.76	29.14	29.61	21,193,700	+0.68(+2.36%)
Jan 29, 2007	29.00	29.41	28.73	28.93	20,621,864	+0.07(+0.23%)
Jan 26, 2007	28.84	29.05	28.67	28.86	14,966,999	+0.19(+0.67%)
Jan 25, 2007	29.37	29.45	28.60	28.67	16,564,279	-0.78(-2.63%)
Jan 24, 2007	28.95	29.54	28.67	29.44	20,331,582	+0.31(+1.06%)
Jan 23, 2007	28.68	29.29	28.68	29.13	24,941,724	+0.59(+2.06%)
Jan 22, 2007	28.29	28.83	28.18	28.55	30,344,140	+0.48(+1.72%)
Jan 19, 2007	27.59	28.12	27.53	28.06	23,847,344	+0.59(+2.16%)
Jan 18, 2007	27.85	28.12	27.37	27.47	20,720,080	-0.38(-1.38%)
Jan 17, 2007	27.47	28.01	27.40	27.85	21,385,402	+0.48(+1.75%)
Jan 16, 2007	27.68	27.86	27.30	27.38	18,819,422	-0.43(-1.54%)
Jan 12, 2007	26.94	27.90	26.90	27.80	26,111,584	+1.05(+3.93%)
Jan 11, 2007	26.69	27.46	26.53	26.75	31,176,608	+0.25(+0.93%)
Jan 10, 2007	26.81	27.27	26.20	26.51	26,464,250	-0.40(-1.49%)
Jan 09, 2007	26.91	27.13	26.64	26.91	24,787,852	-0.24(-0.87%)
Jan 08, 2007	27.46	27.67	27.00	27.14	21,732,794	+0.01(+0.02%)
Jan 05, 2007	26.87	27.20	26.65	27.14	23,033,790	+0.26(+0.96%)
Jan 04, 2007	27.43	27.43	26.85	26.88	27,646,660	-0.64(-2.32%)
Jan 03, 2007	27.98	28.03	27.26	27.52	25,078,134	-0.61(-2.17%)
Dec 29, 2006	28.21	28.28	27.99	28.13	14,713,456	-0.25(-0.87%)
Dec 28, 2006	28.48	28.58	28.07	28.38	18,309,792	-0.22(-0.77%)
Dec 27, 2006	28.46	28.65	28.33	28.60	9,035,491	+0.15(+0.52%)
Dec 26, 2006	28.26	28.84	28.24	28.45	10,142,601	+0.08(+0.29%)
Dec 22, 2006	28.81	28.94	28.35	28.36	13,967,925	-0.49(-1.71%)
Dec 21, 2006	29.33	29.47	28.75	28.86	18,491,310	-0.36(-1.24%)
Dec 20, 2006	29.89	30.07	29.17	29.22	23,645,274	-0.71(-2.39%)
Dec 19, 2006	29.22	30.09	28.88	29.94	17,283,436	+0.62(+2.10%)
Dec 18, 2006	30.34	30.40	29.26	29.32	22,274,618	-0.98(-3.25%)
Dec 15, 2006	30.21	30.48	30.13	30.31	21,291,552	+0.09(+0.31%)
Dec 14, 2006	30.02	30.48	29.84	30.21	18,589,526	+0.23(+0.75%)
Dec 13, 2006	30.03	30.38	29.95	29.99	20,699,892	-0.09(-0.31%)
Dec 12, 2006	30.53	30.71	29.91	30.08	17,081,184	-0.57(-1.85%)
Dec 11, 2006	30.06	30.74	30.02	30.65	19,480,198	+0.46(+1.51%)
Dec 08, 2006	30.85	30.85	30.12	30.19	20,672,610	-0.37(-1.21%)
Dec 07, 2006	30.94	31.01	30.54	30.56	16,436,234	-0.38(-1.24%)
Dec 06, 2006	30.65	31.39	30.55	30.94	25,674,160	+0.26(+0.86%)
Dec 05, 2006	30.77	30.98	30.38	30.68	20,042,210	+0.06(+0.20%)
Dec 04, 2006	30.66	30.67	30.21	30.62	16,330,380	-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.