Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.08	32.96	31.91	32.76	2,412,193	+0.86(+2.71%)
Feb 27, 2007	32.77	32.77	31.72	31.89	1,867,215	-1.01(-3.06%)
Feb 26, 2007	33.41	33.44	32.89	32.90	1,146,437	-0.58(-1.72%)
Feb 23, 2007	33.87	33.87	33.25	33.47	1,060,907	-0.44(-1.30%)
Feb 22, 2007	33.90	34.13	33.79	33.92	654,682	+0.00(+0.00%)
Feb 21, 2007	34.08	34.08	33.66	33.92	745,965	-0.23(-0.67%)
Feb 20, 2007	33.64	34.28	33.51	34.14	1,286,219	+0.50(+1.48%)
Feb 16, 2007	33.50	33.76	33.30	33.64	1,508,816	+0.08(+0.25%)
Feb 15, 2007	34.49	34.94	32.93	33.56	5,374,916	-1.93(-5.44%)
Feb 14, 2007	35.30	35.57	35.30	35.49	322,433	+0.19(+0.53%)
Feb 13, 2007	35.27	35.43	35.24	35.30	389,816	+0.06(+0.17%)
Feb 12, 2007	35.29	35.40	35.18	35.24	458,332	+0.02(+0.05%)
Feb 09, 2007	35.20	35.41	35.11	35.23	674,757	+0.00(+0.00%)
Feb 08, 2007	34.91	35.33	34.90	35.23	704,634	+0.32(+0.92%)
Feb 07, 2007	34.65	34.96	34.65	34.91	484,517	+0.26(+0.76%)
Feb 06, 2007	34.52	34.69	34.35	34.64	424,528	+0.14(+0.39%)
Feb 05, 2007	34.72	34.80	34.38	34.51	491,720	-0.25(-0.73%)
Feb 02, 2007	34.25	34.86	34.25	34.76	865,352	+0.51(+1.48%)
Feb 01, 2007	35.21	35.52	34.19	34.25	1,105,190	-0.91(-2.60%)
Jan 31, 2007	34.30	35.26	34.04	35.17	902,550	+0.84(+2.44%)
Jan 30, 2007	34.36	34.42	34.10	34.33	421,339	+0.05(+0.15%)
Jan 29, 2007	33.87	34.53	33.78	34.28	681,252	+0.36(+1.07%)
Jan 26, 2007	34.27	34.30	33.75	33.92	676,765	-0.36(-1.04%)
Jan 25, 2007	34.61	34.63	34.20	34.27	550,646	-0.26(-0.76%)
Jan 24, 2007	34.45	34.58	34.33	34.53	583,357	+0.14(+0.39%)
Jan 23, 2007	34.42	34.55	34.28	34.40	515,574	-0.05(-0.15%)
Jan 22, 2007	34.30	34.52	34.14	34.45	619,964	+0.10(+0.30%)
Jan 19, 2007	34.26	34.35	34.04	34.35	764,504	+0.16(+0.47%)
Jan 18, 2007	35.02	35.02	34.14	34.19	592,686	-0.22(-0.64%)
Jan 17, 2007	34.18	34.51	34.08	34.41	589,733	+0.32(+0.94%)
Jan 16, 2007	33.95	34.21	33.88	34.08	579,814	+0.17(+0.50%)
Jan 12, 2007	33.86	33.92	33.57	33.92	853,425	+0.17(+0.50%)
Jan 11, 2007	33.65	33.81	33.47	33.75	680,307	+0.03(+0.08%)
Jan 10, 2007	33.61	33.80	33.40	33.72	623,389	+0.08(+0.23%)
Jan 09, 2007	33.85	33.98	33.53	33.64	535,531	-0.13(-0.38%)
Jan 08, 2007	33.70	33.83	33.34	33.77	625,750	+0.12(+0.35%)
Jan 05, 2007	34.12	34.12	33.55	33.65	846,340	-0.53(-1.54%)
Jan 04, 2007	33.94	34.30	33.34	34.18	580,050	+0.30(+0.87%)
Jan 03, 2007	34.30	34.32	33.75	33.88	1,296,493	-0.50(-1.45%)
Dec 29, 2006	34.52	34.90	34.38	34.38	535,058	-0.24(-0.68%)
Dec 28, 2006	34.66	34.71	34.52	34.62	223,423	-0.11(-0.32%)
Dec 27, 2006	34.80	34.82	34.56	34.73	411,892	+0.06(+0.17%)
Dec 26, 2006	34.57	34.75	34.42	34.67	270,540	+0.14(+0.39%)
Dec 22, 2006	34.74	34.86	34.44	34.53	612,997	-0.30(-0.88%)
Dec 21, 2006	35.06	35.06	34.71	34.84	594,575	-0.14(-0.41%)
Dec 20, 2006	34.72	35.09	34.72	34.98	670,152	+0.16(+0.46%)
Dec 19, 2006	34.78	34.93	34.62	34.82	717,269	-0.02(-0.05%)
Dec 18, 2006	34.85	35.14	34.75	34.84	707,350	-0.03(-0.10%)
Dec 15, 2006	35.12	35.20	34.79	34.87	1,379,037	-0.17(-0.48%)
Dec 14, 2006	34.89	35.26	34.80	35.04	992,651	+0.14(+0.41%)
Dec 13, 2006	34.85	35.10	34.48	34.90	2,216,284	-0.08(-0.24%)
Dec 12, 2006	33.70	35.13	33.65	34.98	2,340,041	+1.27(+3.77%)
Dec 11, 2006	33.03	33.75	32.98	33.71	1,734,956	+0.72(+2.18%)
Dec 08, 2006	32.73	33.06	32.65	32.99	599,062	+0.22(+0.67%)
Dec 07, 2006	32.89	32.99	32.65	32.77	606,384	-0.13(-0.39%)
Dec 06, 2006	32.50	32.97	32.37	32.90	624,215	+0.36(+1.12%)
Dec 05, 2006	32.37	32.67	32.28	32.53	484,753	+0.08(+0.26%)
Dec 04, 2006	32.15	32.61	32.07	32.45	544,742	+0.30(+0.95%)

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.