Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.78	30.50	29.50	29.69	1,797,226	-0.16(-0.54%)
Feb 27, 2007	30.28	30.47	29.85	29.85	1,370,155	-0.93(-3.03%)
Feb 26, 2007	30.95	31.18	30.66	30.78	1,236,515	-0.01(-0.03%)
Feb 23, 2007	31.23	31.47	30.74	30.79	1,037,988	-0.36(-1.16%)
Feb 22, 2007	30.85	31.23	30.75	31.15	919,616	+0.32(+1.05%)
Feb 21, 2007	30.51	30.85	30.44	30.83	901,984	+0.35(+1.16%)
Feb 20, 2007	30.81	30.82	30.46	30.47	832,231	-0.65(-2.08%)
Feb 16, 2007	30.68	31.18	30.62	31.12	900,946	+0.45(+1.46%)
Feb 15, 2007	30.73	30.75	30.37	30.67	1,010,243	-0.17(-0.55%)
Feb 14, 2007	31.07	31.41	30.77	30.84	1,110,893	-0.27(-0.87%)
Feb 13, 2007	30.81	31.21	30.74	31.11	1,339,755	+0.57(+1.87%)
Feb 12, 2007	30.99	31.00	30.35	30.54	1,184,757	-0.50(-1.61%)
Feb 09, 2007	31.08	31.50	30.88	31.04	1,630,883	-0.13(-0.42%)
Feb 08, 2007	30.74	31.22	30.37	31.18	2,686,893	+0.36(+1.18%)
Feb 07, 2007	31.67	31.92	30.57	30.81	2,007,520	-0.86(-2.70%)
Feb 06, 2007	31.79	31.80	31.25	31.67	1,393,362	-0.02(-0.05%)
Feb 05, 2007	31.89	32.09	31.34	31.68	1,160,249	-0.08(-0.24%)
Feb 02, 2007	31.91	31.91	31.45	31.76	1,221,315	-0.02(-0.05%)
Feb 01, 2007	31.84	32.03	31.54	31.78	1,136,782	+0.15(+0.49%)
Jan 31, 2007	31.01	31.79	30.89	31.62	1,711,008	+0.46(+1.49%)
Jan 30, 2007	30.48	31.28	30.47	31.16	1,293,012	+0.87(+2.88%)
Jan 29, 2007	30.29	30.61	30.14	30.29	1,242,318	-0.06(-0.20%)
Jan 26, 2007	30.84	31.06	30.30	30.35	1,756,904	-0.32(-1.06%)
Jan 25, 2007	30.81	30.87	30.52	30.67	1,471,542	-0.66(-2.12%)
Jan 24, 2007	31.13	31.34	30.84	31.34	1,327,370	+0.21(+0.67%)
Jan 23, 2007	30.74	31.20	30.66	31.13	1,469,986	+0.81(+2.67%)
Jan 22, 2007	30.66	30.75	29.93	30.32	1,412,680	-0.05(-0.18%)
Jan 19, 2007	30.08	30.37	29.84	30.37	1,031,116	+0.73(+2.47%)
Jan 18, 2007	29.87	30.21	29.50	29.64	1,264,489	-0.20(-0.67%)
Jan 17, 2007	29.39	29.95	29.39	29.84	1,089,330	+0.35(+1.20%)
Jan 16, 2007	29.69	29.99	29.31	29.49	979,774	-0.22(-0.73%)
Jan 12, 2007	29.11	29.77	28.99	29.70	968,106	+0.70(+2.42%)
Jan 11, 2007	29.23	29.97	28.94	29.00	1,375,341	-0.22(-0.74%)
Jan 10, 2007	29.84	30.03	29.02	29.22	1,723,584	-0.62(-2.09%)
Jan 09, 2007	29.66	29.99	29.16	29.84	1,972,644	+0.19(+0.62%)
Jan 08, 2007	29.89	29.96	29.51	29.66	2,379,231	+0.34(+1.16%)
Jan 05, 2007	29.52	29.67	28.90	29.32	2,070,012	-0.12(-0.39%)
Jan 04, 2007	29.86	30.04	29.35	29.43	2,769,092	-0.43(-1.45%)
Jan 03, 2007	30.61	30.61	29.56	29.86	1,998,963	-0.75(-2.44%)
Dec 29, 2006	30.77	30.82	30.49	30.61	1,091,275	-0.17(-0.55%)
Dec 28, 2006	30.94	31.19	30.67	30.78	747,569	-0.15(-0.50%)
Dec 27, 2006	30.63	30.94	30.44	30.94	835,084	+0.31(+1.01%)
Dec 26, 2006	30.81	30.98	30.34	30.63	1,014,521	-0.32(-1.02%)
Dec 22, 2006	31.15	31.43	30.91	30.94	516,401	-0.21(-0.67%)
Dec 21, 2006	31.43	31.75	30.93	31.15	1,283,288	-0.25(-0.79%)
Dec 20, 2006	31.74	31.85	31.31	31.40	1,339,557	-0.22(-0.68%)
Dec 19, 2006	31.43	31.81	31.08	31.62	1,803,190	+0.15(+0.47%)
Dec 18, 2006	32.36	32.36	31.45	31.47	1,389,213	-0.89(-2.74%)
Dec 15, 2006	33.24	33.25	32.36	32.36	1,782,964	-0.96(-2.87%)
Dec 14, 2006	33.51	33.64	33.20	33.31	1,102,943	-0.01(-0.02%)
Dec 13, 2006	32.99	33.39	32.83	33.32	959,938	+0.52(+1.60%)
Dec 12, 2006	32.90	33.17	32.66	32.80	1,003,890	-0.22(-0.68%)
Dec 11, 2006	33.01	33.34	32.83	33.02	744,457	-0.15(-0.44%)
Dec 08, 2006	33.90	33.95	33.10	33.17	1,286,918	-0.45(-1.35%)
Dec 07, 2006	33.51	33.89	33.21	33.62	1,023,856	+0.11(+0.32%)
Dec 06, 2006	33.47	33.91	33.43	33.51	888,111	-0.07(-0.21%)
Dec 05, 2006	33.58	33.88	33.30	33.58	1,256,580	+0.15(+0.46%)
Dec 04, 2006	33.98	33.99	33.25	33.43	951,899	-0.73(-2.12%)

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.