Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	33.18	33.64	32.73	33.45	319,326	+0.22(+0.66%)
Feb 27, 2007	34.44	34.44	33.07	33.23	611,078	-1.82(-5.20%)
Feb 26, 2007	35.43	35.51	34.85	35.06	317,500	-0.28(-0.80%)
Feb 23, 2007	35.43	35.65	34.64	35.34	585,205	-0.21(-0.59%)
Feb 22, 2007	35.73	35.78	35.20	35.55	344,745	-0.19(-0.54%)
Feb 21, 2007	35.51	35.86	34.90	35.74	286,077	+0.26(+0.75%)
Feb 20, 2007	34.73	35.82	34.60	35.48	999,853	+0.78(+2.23%)
Feb 16, 2007	33.70	35.08	33.41	34.70	591,900	+1.01(+3.01%)
Feb 15, 2007	30.73	33.98	30.73	33.69	1,280,030	+2.96(+9.64%)
Feb 14, 2007	30.31	31.00	30.31	30.73	150,691	+0.41(+1.37%)
Feb 13, 2007	29.75	30.36	29.75	30.31	143,556	+0.63(+2.11%)
Feb 12, 2007	29.52	29.73	29.32	29.69	533,873	+0.15(+0.51%)
Feb 09, 2007	29.76	30.07	29.19	29.54	83,633	-0.30(-1.00%)
Feb 08, 2007	29.89	30.04	29.72	29.84	75,122	-0.05(-0.18%)
Feb 07, 2007	29.67	30.06	29.54	29.89	49,589	+0.22(+0.74%)
Feb 06, 2007	29.24	29.82	29.15	29.67	72,398	+0.46(+1.57%)
Feb 05, 2007	29.71	29.71	29.11	29.21	68,086	-0.48(-1.60%)
Feb 02, 2007	29.51	29.86	29.49	29.69	52,653	+0.22(+0.75%)
Feb 01, 2007	29.26	29.73	29.26	29.47	70,696	+0.34(+1.18%)
Jan 31, 2007	29.13	29.26	28.73	29.12	101,335	+0.00(+0.00%)
Jan 30, 2007	28.89	29.24	28.75	29.12	66,611	+0.28(+0.98%)
Jan 29, 2007	28.60	29.12	28.58	28.84	139,010	+0.24(+0.83%)
Jan 26, 2007	28.50	28.66	28.22	28.60	45,958	+0.20(+0.71%)
Jan 25, 2007	28.95	29.04	28.35	28.40	77,505	-0.54(-1.86%)
Jan 24, 2007	28.86	29.09	28.70	28.94	44,369	+0.08(+0.27%)
Jan 23, 2007	27.65	28.88	27.64	28.86	276,885	+1.12(+4.03%)
Jan 22, 2007	28.45	28.52	27.20	27.74	198,813	-0.78(-2.75%)
Jan 19, 2007	28.25	28.61	27.93	28.53	80,001	+0.35(+1.25%)
Jan 18, 2007	28.78	28.78	27.96	28.17	107,917	-0.69(-2.38%)
Jan 17, 2007	28.74	29.07	28.74	28.86	79,434	+0.10(+0.34%)
Jan 16, 2007	29.48	29.61	28.70	28.76	123,123	-0.64(-2.19%)
Jan 12, 2007	28.95	29.49	28.91	29.41	110,073	+0.46(+1.58%)
Jan 11, 2007	28.82	29.20	28.66	28.95	95,548	+0.13(+0.46%)
Jan 10, 2007	28.21	28.89	28.07	28.82	136,400	+0.50(+1.77%)
Jan 09, 2007	28.21	28.32	27.85	28.31	160,684	+0.13(+0.47%)
Jan 08, 2007	28.19	28.29	27.73	28.18	98,385	-0.01(-0.03%)
Jan 05, 2007	28.64	28.66	28.06	28.19	188,032	-0.55(-1.90%)
Jan 04, 2007	28.93	28.96	28.24	28.74	150,585	-0.26(-0.91%)
Jan 03, 2007	29.38	29.67	28.68	29.00	235,466	-0.26(-0.90%)
Dec 29, 2006	29.68	29.74	29.27	29.27	169,195	-0.41(-1.40%)
Dec 28, 2006	29.79	29.96	29.67	29.68	99,293	-0.15(-0.50%)
Dec 27, 2006	29.69	30.12	29.69	29.83	82,952	+0.11(+0.36%)
Dec 26, 2006	29.15	29.75	29.15	29.72	52,767	+0.50(+1.72%)
Dec 22, 2006	29.81	29.81	29.18	29.22	72,512	-0.55(-1.84%)
Dec 21, 2006	30.10	30.49	29.71	29.77	73,760	-0.30(-1.00%)
Dec 20, 2006	30.05	30.47	30.00	30.07	142,187	+0.07(+0.24%)
Dec 19, 2006	29.71	30.20	29.52	30.00	78,299	+0.24(+0.80%)
Dec 18, 2006	30.10	30.46	29.72	29.76	90,895	-0.23(-0.76%)
Dec 15, 2006	30.66	30.79	29.99	29.99	228,090	-0.63(-2.04%)
Dec 14, 2006	30.68	31.17	30.56	30.61	139,237	+0.01(+0.03%)
Dec 13, 2006	30.40	30.74	30.31	30.61	226,728	+0.38(+1.25%)
Dec 12, 2006	30.65	30.65	29.96	30.23	139,237	-0.37(-1.21%)
Dec 11, 2006	30.54	30.67	30.31	30.60	96,115	+0.00(+0.00%)
Dec 08, 2006	30.74	30.97	30.51	30.60	79,547	-0.16(-0.52%)
Dec 07, 2006	30.93	31.06	30.62	30.75	75,803	-0.04(-0.14%)
Dec 06, 2006	30.71	31.01	30.64	30.80	80,342	+0.08(+0.26%)
Dec 05, 2006	31.02	31.02	30.53	30.72	206,189	-0.17(-0.54%)
Dec 04, 2006	30.53	31.32	30.53	30.89	176,004	+0.45(+1.48%)

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.