Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.86	31.47	30.09	30.86	30,527,308	-0.09(-0.29%)
Feb 27, 2007	31.38	31.64	30.24	30.95	31,509,376	-1.17(-3.64%)
Feb 26, 2007	32.80	32.84	30.85	32.12	28,358,878	+0.02(+0.06%)
Feb 23, 2007	31.60	32.18	31.41	32.10	21,542,926	+0.50(+1.58%)
Feb 22, 2007	31.60	32.08	31.32	31.60	15,487,892	-0.05(-0.16%)
Feb 21, 2007	31.74	31.77	31.22	31.65	28,003,128	-0.36(-1.12%)
Feb 20, 2007	31.80	32.21	31.39	32.01	20,028,004	+0.10(+0.31%)
Feb 16, 2007	31.00	32.00	31.00	31.91	36,778,812	+0.66(+2.11%)
Feb 15, 2007	30.82	31.65	30.69	31.25	28,160,360	+0.59(+1.92%)
Feb 14, 2007	29.69	30.86	29.64	30.66	30,822,780	+1.10(+3.72%)
Feb 13, 2007	29.37	29.68	29.26	29.56	12,802,346	+0.39(+1.34%)
Feb 12, 2007	29.29	29.77	29.05	29.17	18,316,556	-0.57(-1.92%)
Feb 09, 2007	30.07	30.16	29.51	29.74	18,172,744	-0.34(-1.13%)
Feb 08, 2007	29.75	30.24	29.73	30.08	15,563,059	+0.19(+0.64%)
Feb 07, 2007	29.35	30.15	29.12	29.89	29,163,622	+0.54(+1.84%)
Feb 06, 2007	28.61	29.56	28.60	29.35	24,506,984	+0.79(+2.77%)
Feb 05, 2007	28.67	28.80	28.36	28.56	11,163,520	-0.21(-0.73%)
Feb 02, 2007	28.57	28.92	28.45	28.77	16,483,065	+0.42(+1.48%)
Feb 01, 2007	28.68	28.71	28.15	28.35	17,905,230	+0.04(+0.14%)
Jan 31, 2007	28.04	28.48	27.82	28.31	14,101,256	+0.27(+0.96%)
Jan 30, 2007	27.87	28.39	27.61	28.04	13,577,996	+0.17(+0.61%)
Jan 29, 2007	28.05	28.21	27.73	27.87	16,859,884	-0.17(-0.61%)
Jan 26, 2007	28.35	28.52	27.96	28.04	21,334,540	-0.17(-0.60%)
Jan 25, 2007	28.68	29.05	28.13	28.21	28,360,962	-0.73(-2.52%)
Jan 24, 2007	28.34	29.20	28.22	28.94	81,028,904	+1.98(+7.34%)
Jan 23, 2007	27.42	27.54	26.88	26.96	44,366,408	-0.46(-1.68%)
Jan 22, 2007	27.85	27.90	27.18	27.42	23,199,702	-0.22(-0.79%)
Jan 19, 2007	27.93	28.34	27.55	27.64	24,757,724	-0.48(-1.71%)
Jan 18, 2007	28.92	28.99	27.82	28.12	23,869,644	-0.93(-3.20%)
Jan 17, 2007	29.40	29.40	28.81	29.05	17,797,694	-0.24(-0.82%)
Jan 16, 2007	29.88	29.88	28.79	29.29	24,448,416	-0.16(-0.54%)
Jan 12, 2007	28.98	29.50	28.49	29.45	20,971,048	+0.25(+0.86%)
Jan 11, 2007	28.79	29.37	28.70	29.20	28,876,778	+0.50(+1.74%)
Jan 10, 2007	27.48	28.92	27.44	28.70	40,240,272	+1.12(+4.06%)
Jan 09, 2007	28.00	28.05	27.41	27.58	25,621,588	-0.34(-1.22%)
Jan 08, 2007	27.70	28.04	27.43	27.92	25,713,776	+0.18(+0.65%)
Jan 05, 2007	26.70	27.87	26.66	27.74	64,275,984	+0.89(+3.31%)
Jan 04, 2007	25.64	26.92	25.52	26.85	32,515,896	+1.24(+4.84%)
Jan 03, 2007	25.85	26.26	25.26	25.61	26,353,984	+0.07(+0.27%)
Dec 29, 2006	25.42	25.82	25.33	25.54	16,302,493	+0.18(+0.71%)
Dec 28, 2006	25.62	25.72	25.30	25.36	11,909,885	-0.39(-1.51%)
Dec 27, 2006	25.47	25.88	25.45	25.75	12,422,381	+0.30(+1.18%)
Dec 26, 2006	25.49	25.61	25.34	25.45	8,400,533	-0.10(-0.39%)
Dec 22, 2006	25.67	25.88	25.45	25.55	14,666,199	+0.07(+0.27%)
Dec 21, 2006	25.71	25.75	25.13	25.48	27,051,656	-0.11(-0.43%)
Dec 20, 2006	26.24	26.31	25.54	25.59	25,262,476	-0.82(-3.10%)
Dec 19, 2006	26.05	26.50	25.91	26.41	18,973,780	+0.11(+0.42%)
Dec 18, 2006	26.89	26.97	26.07	26.30	19,433,270	-0.60(-2.23%)
Dec 15, 2006	26.95	27.22	26.76	26.90	27,227,906	+0.03(+0.11%)
Dec 14, 2006	26.63	26.97	26.50	26.87	14,401,598	+0.27(+1.02%)
Dec 13, 2006	27.05	27.23	26.51	26.60	20,428,758	-0.15(-0.56%)
Dec 12, 2006	26.63	27.38	26.60	26.75	32,096,524	+0.26(+0.98%)
Dec 11, 2006	26.37	26.70	26.12	26.49	12,916,737	+0.15(+0.57%)
Dec 08, 2006	26.65	26.78	26.27	26.34	19,270,032	-0.29(-1.09%)
Dec 07, 2006	26.95	27.16	26.60	26.63	22,408,548	-0.23(-0.86%)
Dec 06, 2006	27.25	27.45	26.60	26.86	35,204,356	-0.57(-2.08%)
Dec 05, 2006	26.86	27.61	26.86	27.43	27,120,228	+0.54(+2.01%)
Dec 04, 2006	26.49	27.30	26.49	26.89	28,036,616	+0.40(+1.51%)

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.