Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.70	35.83	35.19	35.31	3,377,791	-0.48(-1.34%)
Feb 27, 2007	36.74	36.84	35.60	35.79	4,573,849	-0.52(-1.43%)
Feb 26, 2007	37.41	37.53	35.96	36.31	1,649,409	-1.05(-2.80%)
Feb 23, 2007	37.43	37.78	37.06	37.36	991,713	-0.06(-0.15%)
Feb 22, 2007	37.83	37.86	36.95	37.41	1,025,584	-0.27(-0.72%)
Feb 21, 2007	37.40	37.88	37.06	37.68	1,782,796	+0.24(+0.65%)
Feb 20, 2007	36.95	37.66	36.42	37.44	1,923,158	+0.91(+2.50%)
Feb 16, 2007	36.48	36.89	36.29	36.52	976,999	+0.12(+0.34%)
Feb 15, 2007	36.73	36.84	36.19	36.40	1,225,279	-0.41(-1.11%)
Feb 14, 2007	35.87	36.87	35.76	36.81	1,903,363	+1.00(+2.81%)
Feb 13, 2007	35.15	35.85	34.83	35.80	2,144,263	+0.17(+0.49%)
Feb 12, 2007	35.67	36.12	35.41	35.63	1,408,629	-0.26(-0.71%)
Feb 09, 2007	36.41	36.66	35.63	35.89	1,723,320	-0.49(-1.35%)
Feb 08, 2007	36.66	36.73	36.28	36.38	1,573,745	-0.24(-0.66%)
Feb 07, 2007	35.87	36.99	35.80	36.62	2,702,743	+0.60(+1.67%)
Feb 06, 2007	36.14	36.30	35.69	36.02	1,769,623	-0.12(-0.33%)
Feb 05, 2007	36.53	36.57	35.93	36.14	1,884,206	-0.51(-1.40%)
Feb 02, 2007	36.39	36.80	36.00	36.65	1,918,757	+0.20(+0.55%)
Feb 01, 2007	36.06	36.62	35.51	36.45	6,750,457	-0.42(-1.13%)
Jan 31, 2007	32.84	37.07	32.77	36.86	22,163,858	+6.54(+21.57%)
Jan 30, 2007	29.77	30.33	29.77	30.32	1,621,640	+0.48(+1.60%)
Jan 29, 2007	29.51	30.17	29.47	29.85	1,679,782	+0.09(+0.30%)
Jan 26, 2007	29.76	29.91	29.47	29.75	1,484,563	+0.03(+0.12%)
Jan 25, 2007	30.20	30.25	29.46	29.72	2,163,858	-0.64(-2.12%)
Jan 24, 2007	30.18	30.64	30.09	30.36	1,394,499	+0.22(+0.74%)
Jan 23, 2007	30.05	30.51	29.85	30.14	1,562,280	-0.12(-0.39%)
Jan 22, 2007	31.04	31.09	29.95	30.26	2,582,036	-0.60(-1.93%)
Jan 19, 2007	30.48	31.01	30.43	30.86	1,353,076	+0.32(+1.04%)
Jan 18, 2007	30.75	31.31	30.53	30.54	1,728,749	-0.08(-0.25%)
Jan 17, 2007	30.65	31.11	30.56	30.61	1,460,937	-0.16(-0.52%)
Jan 16, 2007	30.84	31.38	30.45	30.77	1,855,879	-0.13(-0.43%)
Jan 12, 2007	30.56	30.97	30.52	30.91	1,375,692	+0.38(+1.25%)
Jan 11, 2007	30.08	30.55	30.03	30.52	1,847,396	+0.59(+1.97%)
Jan 10, 2007	29.85	30.09	29.54	29.94	2,407,751	-0.17(-0.55%)
Jan 09, 2007	29.97	30.39	29.76	30.10	2,760,627	+0.09(+0.30%)
Jan 08, 2007	29.80	30.24	29.69	30.01	2,197,110	+0.18(+0.60%)
Jan 05, 2007	30.23	30.29	29.77	29.83	2,073,481	-0.30(-1.01%)
Jan 04, 2007	29.80	30.36	29.53	30.14	3,924,607	+0.13(+0.44%)
Jan 03, 2007	29.28	30.34	29.18	30.00	4,925,176	+1.67(+5.89%)
Dec 29, 2006	28.37	28.78	28.19	28.33	1,565,188	-0.02(-0.07%)
Dec 28, 2006	28.09	28.47	27.94	28.36	1,491,565	+0.10(+0.34%)
Dec 27, 2006	28.27	28.64	28.05	28.26	1,108,927	+0.19(+0.67%)
Dec 26, 2006	27.44	28.09	27.44	28.07	2,008,507	+0.74(+2.71%)
Dec 22, 2006	28.09	28.27	27.33	27.33	2,600,445	-0.87(-3.10%)
Dec 21, 2006	28.42	28.76	27.96	28.20	1,477,210	-0.23(-0.80%)
Dec 20, 2006	28.34	28.60	28.01	28.43	2,224,102	+0.02(+0.07%)
Dec 19, 2006	28.65	28.69	28.00	28.41	2,779,612	-0.38(-1.32%)
Dec 18, 2006	29.80	30.00	28.69	28.79	3,114,760	-0.98(-3.30%)
Dec 15, 2006	30.12	30.50	29.73	29.78	2,777,244	-0.28(-0.92%)
Dec 14, 2006	29.37	30.29	29.28	30.05	1,758,582	+0.81(+2.77%)
Dec 13, 2006	29.72	29.72	29.06	29.24	2,265,572	-0.30(-1.03%)
Dec 12, 2006	29.26	29.55	29.10	29.55	2,341,564	+0.08(+0.26%)
Dec 11, 2006	29.14	29.80	28.99	29.47	2,032,062	+0.31(+1.07%)
Dec 08, 2006	29.33	29.70	29.06	29.16	1,548,089	-0.27(-0.92%)
Dec 07, 2006	29.75	29.91	29.26	29.43	1,967,417	-0.28(-0.96%)
Dec 06, 2006	29.75	29.80	29.61	29.71	1,265,714	-0.08(-0.26%)
Dec 05, 2006	29.89	30.03	29.30	29.79	2,177,930	-0.01(-0.02%)
Dec 04, 2006	30.49	30.74	29.69	29.80	4,206,750	-0.33(-1.08%)

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.