Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.89	35.48	34.76	35.12	26,973,900	+0.12(+0.35%)
Feb 27, 2007	35.99	35.99	33.85	35.00	29,854,618	-1.13(-3.13%)
Feb 26, 2007	36.39	36.47	35.86	36.13	18,764,302	-0.16(-0.43%)
Feb 23, 2007	36.66	36.80	36.07	36.29	14,123,172	-0.43(-1.18%)
Feb 22, 2007	36.83	36.94	36.53	36.72	12,813,882	-0.01(-0.02%)
Feb 21, 2007	36.58	36.87	36.46	36.73	13,131,009	-0.02(-0.06%)
Feb 20, 2007	36.37	36.80	36.35	36.75	12,898,121	+0.31(+0.84%)
Feb 16, 2007	36.38	36.51	36.27	36.44	15,881,220	+0.03(+0.08%)
Feb 15, 2007	36.30	36.60	36.19	36.41	18,759,830	-0.15(-0.41%)
Feb 14, 2007	36.33	36.66	36.26	36.56	15,112,338	+0.33(+0.92%)
Feb 13, 2007	35.80	36.28	35.79	36.23	11,776,731	+0.36(+1.01%)
Feb 12, 2007	35.97	36.02	35.73	35.87	11,094,508	+0.01(+0.04%)
Feb 09, 2007	36.28	36.40	35.61	35.85	13,344,630	-0.36(-1.00%)
Feb 08, 2007	36.31	36.31	35.92	36.21	14,502,458	-0.20(-0.55%)
Feb 07, 2007	36.15	36.42	36.12	36.41	10,600,043	+0.15(+0.41%)
Feb 06, 2007	36.16	36.49	36.09	36.26	13,851,188	+0.03(+0.08%)
Feb 05, 2007	36.13	36.37	35.94	36.24	11,362,975	+0.02(+0.06%)
Feb 02, 2007	36.42	36.50	36.07	36.21	21,718,458	-0.20(-0.55%)
Feb 01, 2007	36.24	36.44	36.17	36.41	18,873,460	+0.20(+0.55%)
Jan 31, 2007	35.60	36.38	35.45	36.21	25,961,486	+0.53(+1.49%)
Jan 30, 2007	35.34	35.73	35.11	35.68	17,333,956	+0.50(+1.44%)
Jan 29, 2007	35.25	35.30	34.92	35.18	16,995,452	-0.16(-0.46%)
Jan 26, 2007	35.55	35.73	35.20	35.34	19,674,644	-0.36(-1.02%)
Jan 25, 2007	35.72	36.04	35.50	35.70	20,892,242	-0.11(-0.30%)
Jan 24, 2007	35.33	35.84	35.21	35.81	19,488,166	+0.38(+1.06%)
Jan 23, 2007	35.25	35.45	35.04	35.43	18,064,682	+0.12(+0.34%)
Jan 22, 2007	34.75	35.45	34.63	35.31	25,771,632	+0.64(+1.85%)
Jan 19, 2007	34.34	34.72	34.23	34.67	20,603,242	+0.43(+1.27%)
Jan 18, 2007	34.17	34.54	34.07	34.24	17,796,356	-0.20(-0.58%)
Jan 17, 2007	34.59	34.76	34.22	34.44	22,911,024	+0.03(+0.08%)
Jan 16, 2007	34.25	34.46	34.20	34.41	12,230,116	+0.28(+0.83%)
Jan 12, 2007	34.20	34.32	34.06	34.12	14,972,733	-0.23(-0.66%)
Jan 11, 2007	34.13	34.43	34.09	34.35	11,319,801	+0.15(+0.44%)
Jan 10, 2007	33.75	34.22	33.73	34.20	21,934,470	+0.25(+0.73%)
Jan 09, 2007	34.06	34.21	33.68	33.95	13,046,067	-0.14(-0.42%)
Jan 08, 2007	33.83	34.17	33.65	34.10	11,587,003	+0.11(+0.33%)
Jan 05, 2007	34.25	34.31	33.87	33.98	15,132,773	-0.28(-0.83%)
Jan 04, 2007	34.17	34.52	33.95	34.27	13,362,209	+0.09(+0.25%)
Jan 03, 2007	34.13	34.39	33.84	34.18	20,033,118	-0.16(-0.48%)
Dec 29, 2006	34.66	34.78	34.32	34.34	13,502,279	-0.44(-1.27%)
Dec 28, 2006	34.70	34.84	34.59	34.79	9,177,966	-0.02(-0.06%)
Dec 27, 2006	34.52	34.84	34.00	34.81	10,852,057	+0.46(+1.32%)
Dec 26, 2006	34.12	34.39	34.10	34.35	5,767,625	+0.30(+0.88%)
Dec 22, 2006	34.59	34.70	33.86	34.05	11,731,573	-0.54(-1.56%)
Dec 21, 2006	34.43	34.82	34.37	34.59	15,163,291	+0.31(+0.89%)
Dec 20, 2006	34.37	34.39	34.23	34.29	8,490,132	-0.04(-0.10%)
Dec 19, 2006	34.15	34.47	34.10	34.32	13,066,740	+0.03(+0.08%)
Dec 18, 2006	34.34	34.56	34.15	34.30	12,007,495	-0.05(-0.15%)
Dec 15, 2006	34.27	34.59	34.13	34.34	22,743,248	+0.25(+0.73%)
Dec 14, 2006	33.85	34.16	33.63	34.10	14,137,235	+0.25(+0.74%)
Dec 13, 2006	33.98	34.06	33.78	33.85	15,967,006	-0.02(-0.06%)
Dec 12, 2006	33.82	34.11	33.67	33.87	22,530,752	+0.06(+0.17%)
Dec 11, 2006	33.21	34.02	33.21	33.81	15,781,230	+0.56(+1.69%)
Dec 08, 2006	33.18	33.52	32.96	33.25	12,825,836	+0.09(+0.28%)
Dec 07, 2006	33.48	33.48	33.11	33.16	10,402,736	-0.14(-0.43%)
Dec 06, 2006	33.47	33.60	33.25	33.30	19,919,908	-0.26(-0.78%)
Dec 05, 2006	33.35	33.78	33.26	33.56	15,114,772	+0.26(+0.77%)
Dec 04, 2006	32.91	33.51	32.82	33.31	18,490,518	+0.59(+1.80%)

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.