Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.01	30.01	29.21	29.42	17,376,116	-0.52(-1.73%)
Feb 27, 2007	30.67	30.81	29.63	29.94	14,397,379	-0.90(-2.93%)
Feb 26, 2007	30.98	31.08	30.81	30.84	8,769,763	-0.14(-0.46%)
Feb 23, 2007	31.01	31.12	30.86	30.98	5,728,923	-0.03(-0.09%)
Feb 22, 2007	30.87	31.04	30.85	31.01	7,134,238	+0.05(+0.17%)
Feb 21, 2007	30.84	31.06	30.80	30.95	8,347,830	+0.10(+0.33%)
Feb 20, 2007	30.42	30.91	30.34	30.85	9,434,896	+0.34(+1.10%)
Feb 16, 2007	30.30	30.56	30.21	30.52	10,108,668	+0.23(+0.76%)
Feb 15, 2007	30.23	30.46	30.19	30.29	6,129,296	-0.03(-0.09%)
Feb 14, 2007	30.27	30.34	30.11	30.32	7,961,423	+0.08(+0.27%)
Feb 13, 2007	30.20	30.28	30.11	30.23	7,589,912	+0.11(+0.38%)
Feb 12, 2007	29.97	30.23	29.90	30.12	8,390,443	+0.11(+0.38%)
Feb 09, 2007	29.94	30.23	29.91	30.01	7,346,156	+0.14(+0.47%)
Feb 08, 2007	30.12	30.19	29.72	29.86	8,937,697	-0.25(-0.83%)
Feb 07, 2007	30.13	30.22	29.94	30.11	4,992,778	-0.03(-0.11%)
Feb 06, 2007	30.10	30.21	29.92	30.15	5,964,900	+0.16(+0.54%)
Feb 05, 2007	29.94	30.11	29.83	29.99	5,228,754	-0.01(-0.02%)
Feb 02, 2007	29.95	30.13	29.91	29.99	7,015,581	+0.04(+0.13%)
Feb 01, 2007	29.80	29.98	29.76	29.95	9,039,127	+0.09(+0.29%)
Jan 31, 2007	29.47	29.92	29.39	29.86	10,916,542	+0.39(+1.33%)
Jan 30, 2007	29.28	29.53	29.28	29.47	8,640,388	+0.36(+1.25%)
Jan 29, 2007	28.81	29.39	28.79	29.11	12,269,731	+0.20(+0.70%)
Jan 26, 2007	28.97	29.02	28.65	28.91	12,685,845	-0.05(-0.16%)
Jan 25, 2007	29.61	29.72	28.86	28.95	15,786,506	-0.78(-2.63%)
Jan 24, 2007	29.93	29.95	29.66	29.74	16,363,898	-0.46(-1.54%)
Jan 23, 2007	30.00	30.30	29.90	30.20	9,118,578	+0.34(+1.13%)
Jan 22, 2007	30.17	30.17	29.76	29.86	7,303,535	-0.31(-1.03%)
Jan 19, 2007	30.08	30.23	29.83	30.17	7,598,913	+0.15(+0.49%)
Jan 18, 2007	30.21	30.30	29.98	30.03	6,965,683	-0.18(-0.60%)
Jan 17, 2007	30.01	30.34	29.89	30.21	14,018,540	+0.20(+0.65%)
Jan 16, 2007	29.87	30.07	29.74	30.01	7,986,218	+0.24(+0.79%)
Jan 12, 2007	30.08	30.09	29.69	29.78	10,548,395	-0.20(-0.65%)
Jan 11, 2007	29.78	30.03	29.70	29.97	8,356,295	+0.17(+0.56%)
Jan 10, 2007	29.48	29.82	29.26	29.80	9,466,973	+0.32(+1.07%)
Jan 09, 2007	29.53	29.73	29.35	29.49	10,147,132	+0.05(+0.18%)
Jan 08, 2007	29.29	29.53	29.12	29.43	6,739,954	+0.11(+0.39%)
Jan 05, 2007	29.22	29.51	29.18	29.32	8,466,338	+0.00(+0.00%)
Jan 04, 2007	29.46	29.53	28.87	29.32	14,592,368	-0.22(-0.75%)
Jan 03, 2007	29.39	29.88	29.29	29.54	11,255,582	-0.31(-1.04%)
Dec 29, 2006	29.74	30.09	29.70	29.85	4,901,447	-0.02(-0.07%)
Dec 28, 2006	29.86	30.05	29.64	29.87	5,071,932	+0.02(+0.07%)
Dec 27, 2006	29.59	29.87	29.51	29.85	5,647,690	+0.35(+1.19%)
Dec 26, 2006	29.40	29.57	29.29	29.50	3,306,045	+0.16(+0.55%)
Dec 22, 2006	29.54	29.61	29.31	29.34	5,286,226	-0.20(-0.68%)
Dec 21, 2006	29.63	29.76	29.45	29.54	8,185,216	+0.01(+0.02%)
Dec 20, 2006	29.63	29.79	29.45	29.53	8,714,344	-0.09(-0.30%)
Dec 19, 2006	29.28	29.63	29.12	29.62	8,771,964	+0.34(+1.17%)
Dec 18, 2006	29.18	29.46	29.12	29.28	7,716,976	+0.05(+0.16%)
Dec 15, 2006	29.42	29.59	29.04	29.23	10,981,588	-0.19(-0.64%)
Dec 14, 2006	29.30	29.59	29.21	29.42	6,894,549	+0.07(+0.23%)
Dec 13, 2006	29.09	29.41	29.06	29.35	7,464,961	+0.37(+1.28%)
Dec 12, 2006	29.29	29.35	28.83	28.98	7,946,269	-0.36(-1.24%)
Dec 11, 2006	29.29	29.49	29.20	29.35	6,848,660	-0.12(-0.41%)
Dec 08, 2006	29.31	29.55	29.12	29.47	10,746,354	+0.32(+1.11%)
Dec 07, 2006	28.95	29.24	28.93	29.14	8,577,421	+0.22(+0.74%)
Dec 06, 2006	28.92	28.95	28.65	28.93	8,410,797	+0.14(+0.49%)
Dec 05, 2006	28.78	29.24	28.63	28.79	9,970,706	+0.17(+0.59%)
Dec 04, 2006	28.32	28.73	28.28	28.62	7,681,037	+0.28(+1.00%)

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.