Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.88	33.43	32.81	33.06	21,530,070	+0.09(+0.28%)
Feb 27, 2007	33.24	33.89	32.08	32.96	26,259,988	-0.93(-2.75%)
Feb 26, 2007	34.17	34.28	33.69	33.89	15,910,814	+0.13(+0.39%)
Feb 23, 2007	33.91	34.27	33.62	33.76	18,450,716	-0.01(-0.02%)
Feb 22, 2007	33.30	33.89	33.22	33.77	22,164,394	+0.51(+1.52%)
Feb 21, 2007	32.17	33.38	32.14	33.26	27,782,780	+1.18(+3.67%)
Feb 20, 2007	31.72	32.14	31.61	32.08	11,468,639	-0.06(-0.20%)
Feb 16, 2007	31.77	32.20	31.74	32.15	10,573,381	+0.23(+0.72%)
Feb 15, 2007	31.98	32.15	31.74	31.92	13,297,627	-0.20(-0.63%)
Feb 14, 2007	32.19	32.42	31.83	32.12	15,310,698	+0.08(+0.25%)
Feb 13, 2007	31.80	32.14	31.76	32.04	11,828,282	+0.41(+1.29%)
Feb 12, 2007	31.60	31.74	31.39	31.63	16,846,962	-0.32(-1.01%)
Feb 09, 2007	32.28	32.31	31.75	31.95	17,389,218	-0.17(-0.54%)
Feb 08, 2007	31.62	32.20	31.38	32.12	17,041,768	+0.40(+1.25%)
Feb 07, 2007	31.88	32.20	31.55	31.73	14,183,485	-0.04(-0.13%)
Feb 06, 2007	32.29	32.31	31.67	31.77	14,857,323	-0.22(-0.70%)
Feb 05, 2007	32.45	32.47	31.83	31.99	17,739,626	-0.31(-0.96%)
Feb 02, 2007	32.49	32.50	31.80	32.30	18,766,658	+0.11(+0.36%)
Feb 01, 2007	31.83	32.46	31.65	32.19	35,472,292	+1.01(+3.22%)
Jan 31, 2007	30.96	31.29	30.67	31.18	21,959,510	+0.25(+0.80%)
Jan 30, 2007	30.56	31.09	30.45	30.94	20,283,880	+0.71(+2.36%)
Jan 29, 2007	30.30	30.73	30.02	30.22	19,736,594	+0.07(+0.23%)
Jan 26, 2007	30.14	30.35	29.96	30.15	14,324,484	+0.20(+0.67%)
Jan 25, 2007	30.69	30.77	29.88	29.95	15,853,195	-0.81(-2.63%)
Jan 24, 2007	30.25	30.87	29.96	30.76	19,458,774	+0.32(+1.06%)
Jan 23, 2007	29.97	30.60	29.97	30.44	23,871,008	+0.61(+2.06%)
Jan 22, 2007	29.56	30.13	29.44	29.83	29,041,504	+0.51(+1.72%)
Jan 19, 2007	28.83	29.38	28.77	29.32	22,823,608	+0.62(+2.16%)
Jan 18, 2007	29.10	29.38	28.60	28.70	19,830,594	-0.40(-1.38%)
Jan 17, 2007	28.71	29.26	28.63	29.10	20,467,354	+0.50(+1.75%)
Jan 16, 2007	28.92	29.11	28.52	28.60	18,011,530	-0.45(-1.54%)
Jan 12, 2007	28.15	29.15	28.11	29.05	24,990,646	+1.10(+3.93%)
Jan 11, 2007	27.89	28.69	27.72	27.95	29,838,238	+0.26(+0.93%)
Jan 10, 2007	28.01	28.49	27.38	27.70	25,328,174	-0.42(-1.49%)
Jan 09, 2007	28.11	28.34	27.84	28.11	23,723,742	-0.25(-0.87%)
Jan 08, 2007	28.69	28.91	28.21	28.36	20,799,834	+0.01(+0.02%)
Jan 05, 2007	28.08	28.42	27.85	28.36	22,044,980	+0.27(+0.96%)
Jan 04, 2007	28.66	28.66	28.06	28.09	26,459,824	-0.67(-2.32%)
Jan 03, 2007	29.23	29.29	28.48	28.75	24,001,562	-0.64(-2.17%)
Dec 29, 2006	29.47	29.55	29.24	29.39	14,081,826	-0.26(-0.87%)
Dec 28, 2006	29.76	29.86	29.33	29.65	17,523,776	-0.23(-0.77%)
Dec 27, 2006	29.73	29.93	29.60	29.88	8,647,609	+0.16(+0.52%)
Dec 26, 2006	29.53	30.13	29.50	29.72	9,707,193	+0.09(+0.29%)
Dec 22, 2006	30.10	30.24	29.62	29.64	13,368,300	-0.52(-1.71%)
Dec 21, 2006	30.64	30.79	30.04	30.15	17,697,502	-0.38(-1.24%)
Dec 20, 2006	31.23	31.42	30.48	30.53	22,630,214	-0.75(-2.39%)
Dec 19, 2006	30.53	31.44	30.18	31.28	16,541,481	+0.64(+2.10%)
Dec 18, 2006	31.70	31.77	30.57	30.64	21,318,398	-1.03(-3.25%)
Dec 15, 2006	31.57	31.84	31.48	31.66	20,377,532	+0.10(+0.31%)
Dec 14, 2006	31.37	31.84	31.18	31.57	17,791,500	+0.24(+0.75%)
Dec 13, 2006	31.38	31.74	31.29	31.33	19,811,272	-0.10(-0.31%)
Dec 12, 2006	31.90	32.08	31.25	31.43	16,347,911	-0.59(-1.85%)
Dec 11, 2006	31.41	32.12	31.37	32.02	18,643,938	+0.48(+1.51%)
Dec 08, 2006	32.23	32.23	31.47	31.54	19,785,162	-0.38(-1.21%)
Dec 07, 2006	32.33	32.40	31.91	31.93	15,730,648	-0.40(-1.24%)
Dec 06, 2006	32.03	32.80	31.92	32.33	24,572,000	+0.28(+0.86%)
Dec 05, 2006	32.15	32.37	31.74	32.06	19,181,824	+0.06(+0.20%)
Dec 04, 2006	32.03	32.04	31.56	31.99	15,629,337	-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.