Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.86	30.72	29.68	29.94	29,325	+0.08(+0.26%)
Feb 27, 2007	30.93	31.01	29.86	29.86	25,693	-1.54(-4.90%)
Feb 26, 2007	32.15	32.16	31.30	31.40	10,619	-0.88(-2.71%)
Feb 23, 2007	31.68	32.30	31.68	32.27	9,879	+0.49(+1.53%)
Feb 22, 2007	31.93	31.93	31.46	31.79	4,489	-0.05(-0.15%)
Feb 21, 2007	31.82	32.06	31.74	31.84	1,956	-0.19(-0.58%)
Feb 20, 2007	31.89	32.08	31.54	32.02	2,362	+0.23(+0.74%)
Feb 16, 2007	31.93	32.11	31.79	31.79	4,005	-0.15(-0.46%)
Feb 15, 2007	31.67	32.08	31.67	31.93	9,375	+0.17(+0.53%)
Feb 14, 2007	31.58	31.84	31.51	31.76	21,675	+0.12(+0.39%)
Feb 13, 2007	31.71	31.71	31.52	31.64	12,804	+0.07(+0.22%)
Feb 12, 2007	32.27	32.27	31.27	31.57	12,570	-0.74(-2.29%)
Feb 09, 2007	32.63	32.96	32.15	32.31	5,521	-0.41(-1.25%)
Feb 08, 2007	33.04	33.04	32.71	32.72	3,290	-0.33(-1.00%)
Feb 07, 2007	32.22	33.14	32.19	33.05	9,799	+0.96(+3.00%)
Feb 06, 2007	32.66	32.66	31.96	32.09	6,226	-0.47(-1.44%)
Feb 05, 2007	32.69	32.76	32.53	32.56	2,672	-0.26(-0.80%)
Feb 02, 2007	32.85	33.09	32.82	32.82	2,446	+0.12(+0.36%)
Feb 01, 2007	32.65	32.96	32.41	32.70	2,370	-0.15(-0.44%)
Jan 31, 2007	32.65	32.94	32.64	32.85	5,499	-0.08(-0.24%)
Jan 30, 2007	32.51	32.93	32.41	32.93	4,944	+0.48(+1.47%)
Jan 29, 2007	31.79	32.45	31.54	32.45	2,933	+0.95(+3.03%)
Jan 26, 2007	31.45	31.72	31.16	31.49	11,334	+0.34(+1.09%)
Jan 25, 2007	32.05	32.46	31.15	31.15	19,268	-0.97(-3.03%)
Jan 24, 2007	31.79	32.13	31.61	32.13	3,460	+0.34(+1.07%)
Jan 23, 2007	31.15	31.86	31.15	31.79	6,654	+0.57(+1.84%)
Jan 22, 2007	31.60	31.60	31.18	31.21	5,945	-0.43(-1.35%)
Jan 19, 2007	31.64	31.69	31.45	31.64	10,470	+0.00(+0.00%)
Jan 18, 2007	32.13	32.36	31.61	31.64	10,353	-0.55(-1.72%)
Jan 17, 2007	32.78	32.78	32.13	32.20	3,184	-0.44(-1.34%)
Jan 16, 2007	32.39	33.24	32.39	32.63	2,813	-0.05(-0.15%)
Jan 12, 2007	33.14	33.14	32.68	32.68	3,458	-0.18(-0.53%)
Jan 11, 2007	33.08	33.13	32.74	32.86	6,154	-0.23(-0.71%)
Jan 10, 2007	32.93	33.14	32.71	33.09	5,823	+0.11(+0.32%)
Jan 09, 2007	32.91	33.10	32.63	32.98	5,074	+0.16(+0.47%)
Jan 08, 2007	32.98	32.98	32.59	32.83	8,969	-0.30(-0.91%)
Jan 05, 2007	33.68	33.86	33.12	33.13	12,583	-0.92(-2.69%)
Jan 04, 2007	33.43	34.42	33.20	34.05	10,934	+0.33(+0.98%)
Jan 03, 2007	33.73	34.16	32.97	33.71	9,588	+0.49(+1.47%)
Dec 29, 2006	33.66	34.03	32.98	33.23	11,120	-0.51(-1.50%)
Dec 28, 2006	34.11	34.42	33.72	33.73	8,664	-0.24(-0.72%)
Dec 27, 2006	33.05	33.98	33.05	33.98	7,018	+1.32(+4.05%)
Dec 26, 2006	32.63	33.20	32.59	32.65	11,591	-0.45(-1.35%)
Dec 22, 2006	32.82	33.13	32.82	33.10	4,862	+0.40(+1.22%)
Dec 21, 2006	33.19	33.28	32.61	32.70	5,545	-0.15(-0.44%)
Dec 20, 2006	33.18	33.39	32.85	32.85	6,120	-0.02(-0.06%)
Dec 19, 2006	32.80	33.05	32.76	32.87	5,226	+0.32(+0.99%)
Dec 18, 2006	33.98	34.12	32.24	32.54	12,681	-1.71(-4.98%)
Dec 15, 2006	34.46	34.48	34.12	34.25	19,625	-0.21(-0.62%)
Dec 14, 2006	34.51	34.53	34.27	34.46	13,250	-0.06(-0.17%)
Dec 13, 2006	34.66	34.80	34.19	34.52	3,804	+0.20(+0.60%)
Dec 12, 2006	34.32	34.51	34.13	34.32	4,765	+0.02(+0.06%)
Dec 11, 2006	33.69	34.45	33.69	34.30	2,167	+0.55(+1.62%)
Dec 08, 2006	34.53	34.53	33.75	33.75	3,829	-0.55(-1.62%)
Dec 07, 2006	34.23	34.46	33.64	34.31	6,475	-0.14(-0.40%)
Dec 06, 2006	33.18	34.44	33.18	34.44	8,908	+0.31(+0.91%)
Dec 05, 2006	33.44	34.19	33.31	34.13	11,168	+0.29(+0.86%)
Dec 04, 2006	32.60	33.84	32.60	33.84	11,339	+1.35(+4.17%)

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.