Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.39	36.13	35.39	35.83	2,377,792	+0.37(+1.05%)
Feb 27, 2007	35.85	36.18	35.22	35.46	2,398,312	-0.82(-2.26%)
Feb 26, 2007	35.89	36.33	35.84	36.28	1,367,463	+0.32(+0.89%)
Feb 23, 2007	36.08	36.08	35.69	35.96	1,076,332	-0.08(-0.23%)
Feb 22, 2007	36.17	36.27	35.85	36.04	1,173,912	-0.27(-0.75%)
Feb 21, 2007	36.17	36.69	36.07	36.31	2,741,097	+0.01(+0.02%)
Feb 20, 2007	35.56	36.62	35.41	36.31	3,044,613	+0.83(+2.33%)
Feb 16, 2007	35.14	35.53	35.14	35.48	2,671,565	+0.19(+0.54%)
Feb 15, 2007	34.92	35.83	34.75	35.29	3,655,927	+0.54(+1.56%)
Feb 14, 2007	34.45	34.96	34.44	34.75	2,356,034	+0.32(+0.92%)
Feb 13, 2007	34.27	34.53	34.25	34.43	1,343,038	+0.16(+0.47%)
Feb 12, 2007	34.41	34.51	34.27	34.27	1,016,669	-0.09(-0.28%)
Feb 09, 2007	34.42	34.55	34.34	34.36	749,195	-0.05(-0.16%)
Feb 08, 2007	34.65	34.75	34.30	34.42	1,643,654	-0.26(-0.76%)
Feb 07, 2007	34.64	34.75	34.43	34.68	1,152,063	+0.03(+0.08%)
Feb 06, 2007	34.86	34.91	34.64	34.66	1,286,992	-0.20(-0.56%)
Feb 05, 2007	35.14	35.15	34.70	34.85	1,362,576	-0.29(-0.83%)
Feb 02, 2007	34.92	35.19	34.87	35.14	1,315,632	+0.16(+0.45%)
Feb 01, 2007	34.72	35.08	34.64	34.99	1,679,084	+0.41(+1.20%)
Jan 31, 2007	34.58	34.81	34.55	34.57	2,125,944	+0.00(+0.00%)
Jan 30, 2007	34.48	34.73	34.40	34.57	2,277,702	-0.16(-0.47%)
Jan 29, 2007	34.21	34.76	34.04	34.74	2,654,736	+0.60(+1.75%)
Jan 26, 2007	33.99	34.22	33.97	34.14	2,395,064	+0.15(+0.44%)
Jan 25, 2007	34.47	34.53	33.86	33.99	3,677,924	-0.41(-1.18%)
Jan 24, 2007	34.61	35.06	33.90	34.40	6,656,401	-1.08(-3.04%)
Jan 23, 2007	35.36	35.68	35.24	35.48	1,722,928	+0.05(+0.13%)
Jan 22, 2007	35.45	35.66	35.43	35.43	1,346,190	-0.05(-0.13%)
Jan 19, 2007	35.35	35.61	35.22	35.48	1,611,915	+0.15(+0.42%)
Jan 18, 2007	34.55	35.38	34.43	35.33	3,275,351	+0.93(+2.72%)
Jan 17, 2007	34.34	34.48	34.17	34.39	1,057,731	+0.11(+0.32%)
Jan 16, 2007	34.28	34.34	34.05	34.28	810,607	+0.02(+0.06%)
Jan 12, 2007	34.32	34.44	34.09	34.26	1,030,273	+0.06(+0.18%)
Jan 11, 2007	34.10	34.28	33.94	34.20	1,124,753	+0.15(+0.44%)
Jan 10, 2007	33.94	34.12	33.90	34.05	864,638	-0.10(-0.30%)
Jan 09, 2007	34.30	34.30	33.97	34.15	1,085,337	-0.08(-0.24%)
Jan 08, 2007	33.89	34.27	33.73	34.24	1,456,613	+0.32(+0.94%)
Jan 05, 2007	34.04	34.11	33.77	33.92	1,317,551	-0.23(-0.67%)
Jan 04, 2007	33.70	34.24	33.67	34.15	2,071,028	+0.41(+1.22%)
Jan 03, 2007	33.73	34.21	33.69	33.73	1,888,711	+0.00(+0.00%)
Dec 29, 2006	33.87	33.90	33.69	33.73	972,847	-0.21(-0.62%)
Dec 28, 2006	33.96	34.08	33.88	33.94	714,208	-0.16(-0.46%)
Dec 27, 2006	34.10	34.34	33.98	34.10	1,161,807	-0.01(-0.02%)
Dec 26, 2006	33.83	34.20	33.79	34.11	704,465	+0.30(+0.90%)
Dec 22, 2006	34.40	34.40	33.63	33.80	1,277,987	-0.07(-0.20%)
Dec 21, 2006	34.06	34.14	33.75	33.87	1,200,632	-0.17(-0.50%)
Dec 20, 2006	34.11	34.17	33.98	34.04	1,298,802	-0.18(-0.53%)
Dec 19, 2006	34.11	34.32	34.09	34.22	1,121,948	-0.07(-0.22%)
Dec 18, 2006	34.68	34.72	34.03	34.30	1,952,633	-0.26(-0.76%)
Dec 15, 2006	33.90	34.59	33.90	34.56	2,254,968	+0.27(+0.79%)
Dec 14, 2006	33.71	34.54	33.68	34.29	2,828,638	+0.56(+1.65%)
Dec 13, 2006	33.95	33.98	33.61	33.73	1,474,328	-0.20(-0.60%)
Dec 12, 2006	33.87	34.05	33.73	33.94	1,678,198	+0.08(+0.24%)
Dec 11, 2006	33.86	33.96	33.69	33.86	2,066,008	+0.22(+0.66%)
Dec 08, 2006	33.31	33.83	33.31	33.63	4,747,022	+0.21(+0.63%)
Dec 07, 2006	33.63	34.10	33.42	33.42	9,469,540	-1.17(-3.37%)
Dec 06, 2006	34.65	34.75	34.48	34.59	1,848,262	-0.20(-0.58%)
Dec 05, 2006	34.70	35.01	34.55	34.79	1,821,542	-0.28(-0.79%)
Dec 04, 2006	34.47	35.25	34.45	35.07	2,871,449	+0.60(+1.73%)

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.