Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.35	39.47	37.35	38.98	514,251	+0.63(+1.63%)
Feb 27, 2007	39.18	39.19	37.20	38.35	1,288,071	-1.23(-3.11%)
Feb 26, 2007	42.06	42.06	39.04	39.58	1,261,304	-2.24(-5.36%)
Feb 23, 2007	43.76	43.76	41.40	41.82	888,226	-1.94(-4.44%)
Feb 22, 2007	44.88	44.92	42.86	43.76	420,542	-1.15(-2.57%)
Feb 21, 2007	45.29	45.31	44.63	44.92	199,635	-0.51(-1.12%)
Feb 20, 2007	43.87	45.58	43.63	45.43	215,301	+1.56(+3.55%)
Feb 16, 2007	44.01	44.06	43.05	43.87	216,594	-0.45(-1.02%)
Feb 15, 2007	46.25	46.25	44.21	44.32	344,798	-0.63(-1.41%)
Feb 14, 2007	43.17	45.25	42.82	44.95	614,224	+1.75(+4.04%)
Feb 13, 2007	42.66	44.18	42.25	43.21	538,811	+1.38(+3.31%)
Feb 12, 2007	41.01	41.86	40.75	41.82	251,188	+0.84(+2.04%)
Feb 09, 2007	40.81	41.91	40.79	40.99	487,805	+0.18(+0.44%)
Feb 08, 2007	40.85	41.62	40.58	40.81	311,885	-0.03(-0.07%)
Feb 07, 2007	40.01	41.30	39.89	40.83	509,220	+0.90(+2.25%)
Feb 06, 2007	40.24	40.77	39.85	39.94	384,035	-0.16(-0.40%)
Feb 05, 2007	40.63	41.48	40.01	40.10	395,246	-0.26(-0.64%)
Feb 02, 2007	40.70	40.70	39.87	40.35	360,752	+0.16(+0.40%)
Feb 01, 2007	39.21	40.28	39.19	40.19	457,048	+1.20(+3.07%)
Jan 31, 2007	37.77	39.23	37.71	39.00	399,270	+1.24(+3.28%)
Jan 30, 2007	37.34	37.82	36.67	37.76	363,914	+0.29(+0.78%)
Jan 29, 2007	35.65	37.47	35.52	37.47	443,825	+1.82(+5.09%)
Jan 26, 2007	36.04	36.10	35.27	35.65	271,929	-0.35(-0.99%)
Jan 25, 2007	35.90	36.63	35.69	36.01	301,249	-0.02(-0.06%)
Jan 24, 2007	35.14	36.27	34.90	36.03	736,164	+0.18(+0.50%)
Jan 23, 2007	36.61	36.79	35.17	35.85	575,191	-0.77(-2.09%)
Jan 22, 2007	37.54	37.91	36.53	36.61	256,981	-0.93(-2.47%)
Jan 19, 2007	36.77	37.83	36.28	37.54	325,108	+0.42(+1.14%)
Jan 18, 2007	37.43	38.36	36.98	37.11	384,179	-0.47(-1.26%)
Jan 17, 2007	37.92	38.63	37.23	37.59	572,460	-1.11(-2.88%)
Jan 16, 2007	37.71	39.31	37.22	38.70	531,642	+1.23(+3.29%)
Jan 12, 2007	37.36	38.16	37.36	37.47	548,601	+0.11(+0.30%)
Jan 11, 2007	36.98	37.62	36.73	37.36	594,019	+0.45(+1.23%)
Jan 10, 2007	36.25	37.53	35.92	36.90	585,826	+0.90(+2.49%)
Jan 09, 2007	35.35	37.42	35.28	36.01	810,039	+0.56(+1.57%)
Jan 08, 2007	33.77	36.04	33.33	35.45	754,704	+1.89(+5.62%)
Jan 05, 2007	33.79	34.22	33.12	33.56	199,779	-0.08(-0.25%)
Jan 04, 2007	33.22	33.89	32.91	33.65	280,265	+0.19(+0.58%)
Jan 03, 2007	32.49	34.00	32.49	33.45	889,376	+1.06(+3.26%)
Dec 29, 2006	32.30	32.51	32.12	32.40	173,620	-0.01(-0.04%)
Dec 28, 2006	32.42	32.70	32.16	32.41	251,520	+0.13(+0.39%)
Dec 27, 2006	31.83	32.39	31.59	32.28	330,569	+0.35(+1.11%)
Dec 26, 2006	32.05	32.28	31.85	31.93	172,758	-0.15(-0.48%)
Dec 22, 2006	32.14	32.19	31.53	32.08	118,717	-0.13(-0.39%)
Dec 21, 2006	31.80	32.50	31.80	32.21	164,566	+0.33(+1.05%)
Dec 20, 2006	32.01	32.07	31.39	31.87	314,903	-0.20(-0.63%)
Dec 19, 2006	32.35	32.35	31.59	32.07	486,655	-0.52(-1.60%)
Dec 18, 2006	32.70	33.22	32.33	32.60	304,411	-0.89(-2.66%)
Dec 15, 2006	33.84	33.92	33.33	33.49	257,988	+0.10(+0.29%)
Dec 14, 2006	33.67	34.09	33.12	33.39	454,461	-0.22(-0.64%)
Dec 13, 2006	31.71	34.13	31.70	33.61	1,228,856	+2.40(+7.69%)
Dec 12, 2006	32.15	32.21	31.11	31.21	344,654	-0.77(-2.42%)
Dec 11, 2006	30.61	32.28	30.61	31.98	396,396	+1.56(+5.12%)
Dec 08, 2006	29.64	30.44	29.33	30.42	466,534	+0.45(+1.51%)
Dec 07, 2006	30.29	30.33	29.95	29.97	99,745	-0.33(-1.08%)
Dec 06, 2006	30.89	30.92	30.27	30.29	105,351	-0.46(-1.49%)
Dec 05, 2006	30.27	31.03	30.04	30.75	278,828	+0.90(+3.03%)
Dec 04, 2006	29.46	29.90	28.78	29.85	629,519	+0.37(+1.25%)

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.