Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.60	36.16	35.57	36.10	2,506,120	+0.50(+1.39%)
Feb 27, 2007	36.60	36.64	35.44	35.60	1,441,190	-1.18(-3.21%)
Feb 26, 2007	37.18	37.20	36.58	36.78	643,310	-0.20(-0.53%)
Feb 23, 2007	36.93	37.09	36.81	36.98	601,407	+0.03(+0.09%)
Feb 22, 2007	37.07	37.19	36.67	36.95	838,638	+0.02(+0.06%)
Feb 21, 2007	37.38	37.25	36.85	36.93	1,299,615	-0.48(-1.28%)
Feb 20, 2007	37.42	37.54	37.16	37.41	1,394,507	+0.02(+0.06%)
Feb 16, 2007	36.95	37.44	36.86	37.38	2,371,032	+0.43(+1.17%)
Feb 15, 2007	36.74	37.15	36.52	36.95	1,453,529	+0.20(+0.53%)
Feb 14, 2007	35.69	36.95	35.65	36.75	3,208,072	+1.20(+3.38%)
Feb 13, 2007	35.61	35.69	35.37	35.55	1,046,122	+0.06(+0.18%)
Feb 12, 2007	35.77	35.91	35.31	35.49	1,934,820	-0.20(-0.57%)
Feb 09, 2007	35.39	35.97	35.36	35.69	2,112,813	+0.30(+0.84%)
Feb 08, 2007	35.42	35.60	35.22	35.39	1,588,998	-0.14(-0.40%)
Feb 07, 2007	34.43	36.01	33.88	35.53	3,025,610	+1.55(+4.56%)
Feb 06, 2007	34.00	34.03	33.58	33.99	816,250	+0.06(+0.19%)
Feb 05, 2007	33.73	33.93	33.59	33.92	1,349,478	+0.09(+0.28%)
Feb 02, 2007	33.46	33.92	33.35	33.83	1,265,525	+0.39(+1.15%)
Feb 01, 2007	33.44	33.56	33.35	33.44	857,591	+0.02(+0.05%)
Jan 31, 2007	33.10	33.49	32.98	33.43	860,516	+0.28(+0.85%)
Jan 30, 2007	32.96	33.30	32.77	33.14	2,135,837	+0.36(+1.10%)
Jan 29, 2007	33.02	33.02	32.69	32.78	1,502,501	-0.24(-0.71%)
Jan 26, 2007	33.02	33.10	32.87	33.02	1,123,060	+0.00(+0.00%)
Jan 25, 2007	33.37	33.47	32.93	33.02	1,661,630	-0.45(-1.34%)
Jan 24, 2007	32.74	33.47	32.72	33.47	1,453,910	+0.80(+2.45%)
Jan 23, 2007	32.61	32.67	32.49	32.66	1,027,786	+0.03(+0.10%)
Jan 22, 2007	32.63	32.70	32.44	32.63	828,589	-0.07(-0.22%)
Jan 19, 2007	32.65	32.74	32.54	32.70	724,411	+0.07(+0.22%)
Jan 18, 2007	32.81	32.82	32.49	32.63	817,395	-0.03(-0.10%)
Jan 17, 2007	32.47	32.66	32.38	32.66	1,314,625	+0.19(+0.58%)
Jan 16, 2007	32.37	32.52	32.28	32.48	1,007,052	+0.02(+0.05%)
Jan 12, 2007	32.52	32.62	32.33	32.46	713,472	-0.10(-0.31%)
Jan 11, 2007	32.49	32.61	32.39	32.56	1,094,312	+0.08(+0.24%)
Jan 10, 2007	32.11	32.51	31.89	32.48	957,062	+0.27(+0.83%)
Jan 09, 2007	32.01	32.26	31.91	32.22	909,743	+0.24(+0.74%)
Jan 08, 2007	31.67	32.04	31.55	31.98	957,825	+0.27(+0.84%)
Jan 05, 2007	31.80	31.88	31.44	31.71	1,278,373	-0.11(-0.35%)
Jan 04, 2007	31.84	31.92	31.65	31.82	1,218,715	-0.10(-0.32%)
Jan 03, 2007	31.53	32.10	31.53	31.93	1,752,070	+0.41(+1.30%)
Dec 29, 2006	31.47	31.53	31.41	31.52	720,086	+0.05(+0.15%)
Dec 28, 2006	31.59	31.59	31.40	31.47	1,128,530	-0.15(-0.47%)
Dec 27, 2006	31.86	31.99	31.57	31.62	721,613	-0.08(-0.25%)
Dec 26, 2006	31.60	31.70	31.40	31.70	615,908	+0.05(+0.17%)
Dec 22, 2006	31.92	31.97	31.48	31.64	602,298	-0.35(-1.11%)
Dec 21, 2006	31.78	32.00	31.69	32.00	1,051,064	+0.19(+0.59%)
Dec 20, 2006	31.80	31.96	31.71	31.81	308,971	-0.06(-0.17%)
Dec 19, 2006	31.52	31.98	31.46	31.86	1,136,543	+0.20(+0.65%)
Dec 18, 2006	32.04	32.15	31.54	31.66	721,231	-0.46(-1.42%)
Dec 15, 2006	32.18	32.28	31.97	32.11	1,460,907	-0.05(-0.15%)
Dec 14, 2006	32.14	32.59	32.11	32.16	754,430	-0.10(-0.32%)
Dec 13, 2006	32.15	32.43	32.09	32.26	1,435,339	+0.09(+0.27%)
Dec 12, 2006	32.79	32.92	32.07	32.18	1,716,963	+0.28(+0.89%)
Dec 11, 2006	31.75	32.02	31.68	31.89	1,149,391	+0.17(+0.55%)
Dec 08, 2006	31.39	31.75	31.38	31.72	2,103,528	+0.33(+1.05%)
Dec 07, 2006	31.45	31.54	31.29	31.39	1,109,704	+0.02(+0.05%)
Dec 06, 2006	31.12	31.39	30.97	31.38	1,463,069	+0.28(+0.88%)
Dec 05, 2006	31.25	31.32	31.05	31.10	1,085,281	-0.18(-0.58%)
Dec 04, 2006	31.21	31.40	31.12	31.28	1,428,089	+0.04(+0.13%)

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.