Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.39	36.13	35.39	35.83	2,378,037	+0.37(+1.05%)
Feb 27, 2007	35.84	36.18	35.22	35.46	2,398,559	-0.82(-2.26%)
Feb 26, 2007	35.88	36.32	35.84	36.28	1,367,603	+0.32(+0.89%)
Feb 23, 2007	36.07	36.08	35.68	35.96	1,076,443	-0.08(-0.23%)
Feb 22, 2007	36.17	36.27	35.85	36.04	1,174,033	-0.27(-0.75%)
Feb 21, 2007	36.17	36.69	36.07	36.31	2,741,379	+0.01(+0.02%)
Feb 20, 2007	35.56	36.62	35.40	36.30	3,044,926	+0.83(+2.33%)
Feb 16, 2007	35.14	35.53	35.13	35.48	2,671,840	+0.19(+0.54%)
Feb 15, 2007	34.92	35.83	34.75	35.29	3,656,304	+0.54(+1.56%)
Feb 14, 2007	34.44	34.96	34.44	34.75	2,356,276	+0.32(+0.92%)
Feb 13, 2007	34.27	34.52	34.25	34.43	1,343,176	+0.16(+0.47%)
Feb 12, 2007	34.41	34.51	34.27	34.27	1,016,774	-0.09(-0.28%)
Feb 09, 2007	34.41	34.55	34.34	34.36	749,272	-0.05(-0.16%)
Feb 08, 2007	34.65	34.75	34.29	34.41	1,643,823	-0.26(-0.76%)
Feb 07, 2007	34.64	34.75	34.42	34.68	1,152,182	+0.03(+0.08%)
Feb 06, 2007	34.86	34.91	34.63	34.65	1,287,125	-0.20(-0.56%)
Feb 05, 2007	35.14	35.15	34.70	34.85	1,362,717	-0.29(-0.83%)
Feb 02, 2007	34.92	35.19	34.86	35.14	1,315,767	+0.16(+0.45%)
Feb 01, 2007	34.71	35.07	34.64	34.98	1,679,257	+0.41(+1.20%)
Jan 31, 2007	34.58	34.81	34.55	34.57	2,126,163	+0.00(+0.00%)
Jan 30, 2007	34.48	34.73	34.40	34.57	2,277,937	-0.16(-0.47%)
Jan 29, 2007	34.20	34.76	34.04	34.73	2,655,009	+0.60(+1.75%)
Jan 26, 2007	33.99	34.21	33.97	34.14	2,395,311	+0.15(+0.44%)
Jan 25, 2007	34.47	34.53	33.85	33.99	3,678,302	-0.41(-1.18%)
Jan 24, 2007	34.61	35.05	33.90	34.39	6,657,086	-1.08(-3.04%)
Jan 23, 2007	35.36	35.67	35.24	35.47	1,723,106	+0.05(+0.13%)
Jan 22, 2007	35.44	35.66	35.42	35.42	1,346,328	-0.05(-0.13%)
Jan 19, 2007	35.34	35.61	35.22	35.47	1,612,080	+0.15(+0.42%)
Jan 18, 2007	34.54	35.38	34.42	35.32	3,275,688	+0.93(+2.72%)
Jan 17, 2007	34.33	34.48	34.16	34.39	1,057,840	+0.11(+0.32%)
Jan 16, 2007	34.27	34.34	34.05	34.28	810,691	+0.02(+0.06%)
Jan 12, 2007	34.32	34.44	34.09	34.26	1,030,379	+0.06(+0.18%)
Jan 11, 2007	34.10	34.27	33.93	34.20	1,124,869	+0.15(+0.44%)
Jan 10, 2007	33.94	34.12	33.89	34.05	864,727	-0.10(-0.30%)
Jan 09, 2007	34.30	34.30	33.97	34.15	1,085,449	-0.08(-0.24%)
Jan 08, 2007	33.89	34.27	33.73	34.23	1,456,763	+0.32(+0.94%)
Jan 05, 2007	34.04	34.10	33.77	33.91	1,317,686	-0.23(-0.67%)
Jan 04, 2007	33.70	34.24	33.66	34.14	2,071,241	+0.41(+1.22%)
Jan 03, 2007	33.73	34.20	33.68	33.73	1,888,905	+0.00(+0.00%)
Dec 29, 2006	33.87	33.90	33.69	33.73	972,947	-0.21(-0.62%)
Dec 28, 2006	33.95	34.08	33.87	33.94	714,282	-0.16(-0.46%)
Dec 27, 2006	34.10	34.33	33.98	34.10	1,161,926	-0.01(-0.02%)
Dec 26, 2006	33.83	34.20	33.78	34.10	704,537	+0.30(+0.90%)
Dec 22, 2006	34.39	34.39	33.63	33.80	1,278,119	-0.07(-0.20%)
Dec 21, 2006	34.06	34.14	33.75	33.87	1,200,755	-0.17(-0.50%)
Dec 20, 2006	34.10	34.16	33.98	34.04	1,298,936	-0.18(-0.53%)
Dec 19, 2006	34.10	34.31	34.08	34.22	1,122,063	-0.07(-0.22%)
Dec 18, 2006	34.68	34.71	34.03	34.29	1,952,833	-0.26(-0.76%)
Dec 15, 2006	33.90	34.59	33.90	34.56	2,255,200	+0.27(+0.79%)
Dec 14, 2006	33.71	34.54	33.68	34.29	2,828,929	+0.56(+1.65%)
Dec 13, 2006	33.95	33.98	33.61	33.73	1,474,480	-0.20(-0.60%)
Dec 12, 2006	33.87	34.04	33.73	33.93	1,678,371	+0.08(+0.24%)
Dec 11, 2006	33.85	33.96	33.68	33.85	2,066,221	+0.22(+0.66%)
Dec 08, 2006	33.30	33.83	33.30	33.63	4,747,511	+0.21(+0.63%)
Dec 07, 2006	33.63	34.10	33.41	33.42	9,470,514	-1.16(-3.37%)
Dec 06, 2006	34.65	34.75	34.48	34.58	1,848,452	-0.20(-0.58%)
Dec 05, 2006	34.70	35.01	34.55	34.79	1,821,729	-0.28(-0.79%)
Dec 04, 2006	34.46	35.25	34.44	35.06	2,871,745	+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.