Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	37.32	37.46	36.79	36.91	3,231,225	-0.50(-1.34%)
Feb 27, 2007	38.41	38.52	37.21	37.41	4,375,384	-0.54(-1.43%)
Feb 26, 2007	39.10	39.23	37.59	37.96	1,577,839	-1.09(-2.80%)
Feb 23, 2007	39.12	39.49	38.74	39.05	948,681	-0.06(-0.15%)
Feb 22, 2007	39.55	39.58	38.63	39.11	981,083	-0.28(-0.72%)
Feb 21, 2007	39.09	39.60	38.74	39.39	1,705,439	+0.25(+0.65%)
Feb 20, 2007	38.63	39.37	38.07	39.14	1,839,710	+0.96(+2.50%)
Feb 16, 2007	38.14	38.57	37.94	38.18	934,606	+0.13(+0.34%)
Feb 15, 2007	38.39	38.51	37.83	38.05	1,172,112	-0.43(-1.11%)
Feb 14, 2007	37.49	38.54	37.38	38.48	1,820,774	+1.05(+2.81%)
Feb 13, 2007	36.74	37.48	36.41	37.43	2,051,221	+0.18(+0.49%)
Feb 12, 2007	37.29	37.76	37.02	37.25	1,347,506	-0.27(-0.71%)
Feb 09, 2007	38.07	38.33	37.25	37.52	1,648,543	-0.51(-1.35%)
Feb 08, 2007	38.32	38.39	37.93	38.03	1,505,458	-0.25(-0.66%)
Feb 07, 2007	37.49	38.66	37.43	38.28	2,585,468	+0.63(+1.67%)
Feb 06, 2007	37.78	37.95	37.31	37.65	1,692,837	-0.12(-0.33%)
Feb 05, 2007	38.19	38.23	37.56	37.78	1,802,448	-0.54(-1.40%)
Feb 02, 2007	38.04	38.47	37.63	38.31	1,835,500	+0.21(+0.55%)
Feb 01, 2007	37.70	38.28	37.12	38.10	6,457,547	-0.43(-1.13%)
Jan 31, 2007	34.33	38.75	34.26	38.54	21,202,140	+6.84(+21.57%)
Jan 30, 2007	31.12	31.71	31.12	31.70	1,551,275	+0.50(+1.60%)
Jan 29, 2007	30.85	31.54	30.81	31.20	1,606,894	+0.09(+0.30%)
Jan 26, 2007	31.11	31.26	30.81	31.10	1,420,146	+0.04(+0.12%)
Jan 25, 2007	31.57	31.63	30.79	31.07	2,069,965	-0.67(-2.12%)
Jan 24, 2007	31.55	32.03	31.45	31.74	1,333,990	+0.23(+0.74%)
Jan 23, 2007	31.42	31.89	31.20	31.51	1,494,491	-0.12(-0.39%)
Jan 22, 2007	32.44	32.50	31.31	31.63	2,469,999	-0.62(-1.93%)
Jan 19, 2007	31.87	32.42	31.81	32.26	1,294,364	+0.33(+1.04%)
Jan 18, 2007	32.15	32.73	31.92	31.92	1,653,736	-0.08(-0.25%)
Jan 17, 2007	32.04	32.52	31.94	32.00	1,397,545	-0.17(-0.52%)
Jan 16, 2007	32.24	32.80	31.84	32.17	1,775,350	-0.14(-0.43%)
Jan 12, 2007	31.94	32.38	31.91	32.31	1,315,999	+0.40(+1.25%)
Jan 11, 2007	31.45	31.94	31.39	31.91	1,767,235	+0.62(+1.97%)
Jan 10, 2007	31.20	31.45	30.88	31.29	2,303,276	-0.17(-0.55%)
Jan 09, 2007	31.33	31.76	31.11	31.47	2,640,840	+0.09(+0.30%)
Jan 08, 2007	31.15	31.61	31.04	31.37	2,101,775	+0.19(+0.60%)
Jan 05, 2007	31.60	31.66	31.12	31.18	1,983,510	-0.32(-1.01%)
Jan 04, 2007	31.16	31.73	30.87	31.50	3,754,313	+0.14(+0.44%)
Jan 03, 2007	30.60	31.71	30.50	31.37	4,711,467	+1.75(+5.89%)
Dec 29, 2006	29.66	30.09	29.46	29.62	1,497,273	-0.02(-0.07%)
Dec 28, 2006	29.37	29.76	29.21	29.64	1,426,844	+0.10(+0.34%)
Dec 27, 2006	29.55	29.94	29.32	29.54	1,060,810	+0.20(+0.67%)
Dec 26, 2006	28.69	29.36	28.69	29.34	1,921,356	+0.78(+2.71%)
Dec 22, 2006	29.36	29.55	28.57	28.57	2,487,608	-0.91(-3.10%)
Dec 21, 2006	29.71	30.07	29.23	29.48	1,413,112	-0.24(-0.80%)
Dec 20, 2006	29.63	29.89	29.28	29.72	2,127,596	+0.02(+0.07%)
Dec 19, 2006	29.95	29.99	29.27	29.70	2,659,002	-0.40(-1.32%)
Dec 18, 2006	31.16	31.37	30.00	30.10	2,979,606	-1.03(-3.30%)
Dec 15, 2006	31.48	31.88	31.08	31.13	2,656,736	-0.29(-0.92%)
Dec 14, 2006	30.70	31.66	30.61	31.42	1,682,275	+0.85(+2.77%)
Dec 13, 2006	31.07	31.07	30.38	30.57	2,167,266	-0.32(-1.03%)
Dec 12, 2006	30.58	30.89	30.42	30.89	2,239,960	+0.08(+0.26%)
Dec 11, 2006	30.46	31.15	30.30	30.81	1,943,888	+0.33(+1.07%)
Dec 08, 2006	30.66	31.05	30.37	30.48	1,480,915	-0.28(-0.92%)
Dec 07, 2006	31.10	31.27	30.58	30.76	1,882,049	-0.30(-0.96%)
Dec 06, 2006	31.10	31.16	30.95	31.06	1,210,793	-0.08(-0.26%)
Dec 05, 2006	31.24	31.39	30.63	31.14	2,083,427	-0.01(-0.02%)
Dec 04, 2006	31.87	32.13	31.03	31.15	4,024,213	-0.34(-1.08%)

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.