Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.79	30.52	29.52	29.70	1,796,384	-0.16(-0.54%)
Feb 27, 2007	30.30	30.48	29.86	29.86	1,369,512	-0.93(-3.03%)
Feb 26, 2007	30.97	31.19	30.67	30.80	1,235,936	-0.01(-0.02%)
Feb 23, 2007	31.24	31.48	30.75	30.80	1,037,501	-0.36(-1.16%)
Feb 22, 2007	30.87	31.24	30.77	31.17	919,185	+0.32(+1.05%)
Feb 21, 2007	30.53	30.87	30.46	30.84	901,561	+0.36(+1.16%)
Feb 20, 2007	30.83	30.84	30.47	30.49	831,841	-0.65(-2.08%)
Feb 16, 2007	30.70	31.19	30.64	31.14	900,524	+0.45(+1.46%)
Feb 15, 2007	30.74	30.77	30.39	30.69	1,009,769	-0.17(-0.55%)
Feb 14, 2007	31.08	31.43	30.79	30.86	1,110,373	-0.27(-0.87%)
Feb 13, 2007	30.83	31.23	30.75	31.13	1,339,127	+0.57(+1.87%)
Feb 12, 2007	31.01	31.01	30.36	30.56	1,184,202	-0.50(-1.61%)
Feb 09, 2007	31.10	31.51	30.90	31.06	1,630,119	-0.13(-0.42%)
Feb 08, 2007	30.75	31.24	30.38	31.19	2,685,634	+0.36(+1.18%)
Feb 07, 2007	31.68	31.93	30.59	30.83	2,006,580	-0.86(-2.70%)
Feb 06, 2007	31.81	31.82	31.26	31.68	1,392,709	-0.02(-0.05%)
Feb 05, 2007	31.90	32.11	31.35	31.70	1,159,705	-0.08(-0.24%)
Feb 02, 2007	31.92	31.93	31.47	31.78	1,220,743	-0.02(-0.05%)
Feb 01, 2007	31.85	32.05	31.55	31.79	1,136,249	+0.15(+0.49%)
Jan 31, 2007	31.02	31.80	30.91	31.64	1,710,206	+0.46(+1.49%)
Jan 30, 2007	30.50	31.29	30.49	31.18	1,292,406	+0.87(+2.88%)
Jan 29, 2007	30.30	30.62	30.16	30.30	1,241,736	-0.06(-0.20%)
Jan 26, 2007	30.85	31.07	30.32	30.36	1,756,081	-0.32(-1.06%)
Jan 25, 2007	30.83	30.88	30.53	30.69	1,470,852	-0.66(-2.12%)
Jan 24, 2007	31.14	31.35	30.86	31.35	1,326,748	+0.21(+0.67%)
Jan 23, 2007	30.75	31.21	30.67	31.14	1,469,297	+0.81(+2.67%)
Jan 22, 2007	30.67	30.77	29.95	30.33	1,412,018	-0.05(-0.18%)
Jan 19, 2007	30.09	30.39	29.86	30.39	1,030,633	+0.73(+2.47%)
Jan 18, 2007	29.89	30.23	29.52	29.65	1,263,896	-0.20(-0.67%)
Jan 17, 2007	29.40	29.96	29.40	29.86	1,088,819	+0.36(+1.20%)
Jan 16, 2007	29.70	30.00	29.32	29.50	979,315	-0.22(-0.73%)
Jan 12, 2007	29.12	29.79	29.01	29.72	967,652	+0.70(+2.42%)
Jan 11, 2007	29.25	29.99	28.95	29.01	1,374,696	-0.22(-0.74%)
Jan 10, 2007	29.86	30.04	29.04	29.23	1,722,776	-0.63(-2.09%)
Jan 09, 2007	29.68	30.00	29.17	29.86	1,971,720	+0.19(+0.62%)
Jan 08, 2007	29.90	29.98	29.52	29.67	2,378,116	+0.34(+1.16%)
Jan 05, 2007	29.53	29.69	28.91	29.33	2,069,042	-0.12(-0.39%)
Jan 04, 2007	29.88	30.06	29.36	29.45	2,767,795	-0.43(-1.45%)
Jan 03, 2007	30.63	30.63	29.57	29.88	1,998,027	-0.75(-2.44%)
Dec 29, 2006	30.79	30.84	30.50	30.63	1,090,763	-0.17(-0.55%)
Dec 28, 2006	30.95	31.21	30.69	30.80	747,219	-0.15(-0.50%)
Dec 27, 2006	30.64	30.95	30.45	30.95	834,692	+0.31(+1.01%)
Dec 26, 2006	30.83	30.99	30.36	30.64	1,014,046	-0.32(-1.02%)
Dec 22, 2006	31.17	31.45	30.92	30.96	516,159	-0.21(-0.67%)
Dec 21, 2006	31.45	31.76	30.94	31.17	1,282,687	-0.25(-0.79%)
Dec 20, 2006	31.75	31.87	31.33	31.41	1,338,929	-0.22(-0.68%)
Dec 19, 2006	31.45	31.82	31.10	31.63	1,802,345	+0.15(+0.47%)
Dec 18, 2006	32.37	32.37	31.46	31.48	1,388,562	-0.89(-2.74%)
Dec 15, 2006	33.26	33.27	32.37	32.37	1,782,129	-0.96(-2.87%)
Dec 14, 2006	33.53	33.65	33.22	33.33	1,102,426	-0.01(-0.02%)
Dec 13, 2006	33.00	33.41	32.85	33.34	959,488	+0.52(+1.60%)
Dec 12, 2006	32.91	33.19	32.67	32.81	1,003,419	-0.22(-0.68%)
Dec 11, 2006	33.03	33.35	32.84	33.03	744,108	-0.15(-0.44%)
Dec 08, 2006	33.91	33.97	33.11	33.18	1,286,315	-0.46(-1.35%)
Dec 07, 2006	33.52	33.91	33.23	33.64	1,023,376	+0.11(+0.32%)
Dec 06, 2006	33.49	33.92	33.44	33.53	887,695	-0.07(-0.21%)
Dec 05, 2006	33.60	33.90	33.31	33.60	1,255,991	+0.15(+0.46%)
Dec 04, 2006	34.00	34.01	33.27	33.44	951,453	-0.73(-2.12%)

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.