Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.87	33.42	32.80	33.04	21,537,288	+0.09(+0.28%)
Feb 27, 2007	33.23	33.88	32.07	32.95	26,268,792	-0.93(-2.75%)
Feb 26, 2007	34.16	34.27	33.68	33.88	15,916,148	+0.13(+0.39%)
Feb 23, 2007	33.89	34.26	33.61	33.75	18,456,902	-0.01(-0.02%)
Feb 22, 2007	33.29	33.88	33.20	33.76	22,171,824	+0.51(+1.52%)
Feb 21, 2007	32.16	33.37	32.13	33.25	27,792,094	+1.18(+3.67%)
Feb 20, 2007	31.71	32.13	31.60	32.07	11,472,484	-0.06(-0.20%)
Feb 16, 2007	31.76	32.19	31.73	32.14	10,576,925	+0.23(+0.72%)
Feb 15, 2007	31.96	32.14	31.73	31.91	13,302,085	-0.20(-0.63%)
Feb 14, 2007	32.18	32.41	31.82	32.11	15,315,831	+0.08(+0.25%)
Feb 13, 2007	31.79	32.13	31.75	32.03	11,832,247	+0.41(+1.29%)
Feb 12, 2007	31.59	31.73	31.38	31.62	16,852,610	-0.32(-1.01%)
Feb 09, 2007	32.27	32.30	31.73	31.94	17,395,046	-0.17(-0.54%)
Feb 08, 2007	31.61	32.19	31.37	32.11	17,047,480	+0.40(+1.25%)
Feb 07, 2007	31.87	32.19	31.54	31.72	14,188,240	-0.04(-0.13%)
Feb 06, 2007	32.27	32.30	31.66	31.76	14,862,303	-0.22(-0.70%)
Feb 05, 2007	32.44	32.46	31.82	31.98	17,745,574	-0.31(-0.96%)
Feb 02, 2007	32.48	32.49	31.79	32.29	18,772,950	+0.11(+0.36%)
Feb 01, 2007	31.82	32.45	31.64	32.18	35,484,184	+1.00(+3.22%)
Jan 31, 2007	30.95	31.28	30.66	31.17	21,966,872	+0.25(+0.80%)
Jan 30, 2007	30.55	31.08	30.44	30.92	20,290,680	+0.71(+2.36%)
Jan 29, 2007	30.29	30.72	30.01	30.21	19,743,212	+0.07(+0.23%)
Jan 26, 2007	30.13	30.34	29.95	30.14	14,329,287	+0.20(+0.67%)
Jan 25, 2007	30.68	30.76	29.87	29.94	15,858,510	-0.81(-2.63%)
Jan 24, 2007	30.24	30.86	29.95	30.75	19,465,298	+0.32(+1.06%)
Jan 23, 2007	29.96	30.59	29.96	30.43	23,879,010	+0.61(+2.06%)
Jan 22, 2007	29.55	30.12	29.43	29.82	29,051,240	+0.51(+1.72%)
Jan 19, 2007	28.82	29.37	28.76	29.31	22,831,260	+0.62(+2.16%)
Jan 18, 2007	29.09	29.37	28.59	28.69	19,837,242	-0.40(-1.38%)
Jan 17, 2007	28.70	29.25	28.62	29.09	20,474,216	+0.50(+1.75%)
Jan 16, 2007	28.91	29.10	28.51	28.59	18,017,568	-0.45(-1.54%)
Jan 12, 2007	28.14	29.14	28.10	29.04	24,999,024	+1.10(+3.93%)
Jan 11, 2007	27.88	28.68	27.71	27.94	29,848,240	+0.26(+0.93%)
Jan 10, 2007	28.00	28.48	27.37	27.69	25,336,666	-0.42(-1.49%)
Jan 09, 2007	28.11	28.33	27.83	28.11	23,731,694	-0.25(-0.87%)
Jan 08, 2007	28.68	28.90	28.20	28.35	20,806,806	+0.01(+0.02%)
Jan 05, 2007	28.07	28.41	27.84	28.35	22,052,370	+0.27(+0.96%)
Jan 04, 2007	28.65	28.65	28.05	28.08	26,468,694	-0.67(-2.32%)
Jan 03, 2007	29.23	29.28	28.47	28.74	24,009,608	-0.64(-2.17%)
Dec 29, 2006	29.46	29.54	29.23	29.38	14,086,547	-0.26(-0.87%)
Dec 28, 2006	29.75	29.85	29.32	29.64	17,529,650	-0.23(-0.77%)
Dec 27, 2006	29.72	29.92	29.59	29.87	8,650,508	+0.16(+0.52%)
Dec 26, 2006	29.52	30.12	29.49	29.71	9,710,447	+0.09(+0.29%)
Dec 22, 2006	30.09	30.23	29.61	29.63	13,372,782	-0.52(-1.71%)
Dec 21, 2006	30.63	30.78	30.03	30.14	17,703,434	-0.38(-1.24%)
Dec 20, 2006	31.22	31.41	30.47	30.52	22,637,800	-0.75(-2.39%)
Dec 19, 2006	30.52	31.42	30.17	31.27	16,547,026	+0.64(+2.10%)
Dec 18, 2006	31.69	31.76	30.56	30.63	21,325,544	-1.03(-3.25%)
Dec 15, 2006	31.56	31.83	31.47	31.65	20,384,364	+0.10(+0.31%)
Dec 14, 2006	31.36	31.83	31.17	31.56	17,797,466	+0.24(+0.75%)
Dec 13, 2006	31.37	31.73	31.28	31.32	19,817,914	-0.10(-0.31%)
Dec 12, 2006	31.89	32.07	31.24	31.42	16,353,392	-0.59(-1.85%)
Dec 11, 2006	31.40	32.11	31.36	32.01	18,650,188	+0.48(+1.51%)
Dec 08, 2006	32.22	32.22	31.46	31.53	19,791,794	-0.38(-1.21%)
Dec 07, 2006	32.32	32.39	31.90	31.92	15,735,921	-0.40(-1.24%)
Dec 06, 2006	32.02	32.79	31.91	32.32	24,580,238	+0.28(+0.86%)
Dec 05, 2006	32.14	32.36	31.73	32.04	19,188,254	+0.06(+0.20%)
Dec 04, 2006	32.02	32.03	31.55	31.98	15,634,577	-0.09(-0.29%)

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.