Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	36.61	37.29	36.48	36.79	4,485,577	+0.18(+0.49%)
Feb 27, 2007	37.03	37.09	36.20	36.61	3,796,773	-0.86(-2.30%)
Feb 26, 2007	37.58	37.79	37.34	37.47	1,832,782	-0.12(-0.32%)
Feb 23, 2007	37.65	37.71	37.35	37.59	1,626,907	-0.06(-0.17%)
Feb 22, 2007	37.97	38.22	37.47	37.66	2,058,831	-0.41(-1.07%)
Feb 21, 2007	37.80	38.09	37.44	38.06	1,582,129	+0.06(+0.17%)
Feb 20, 2007	37.48	38.11	37.41	38.00	2,371,158	+0.56(+1.50%)
Feb 16, 2007	37.66	37.86	37.30	37.44	2,412,287	-0.38(-1.00%)
Feb 15, 2007	37.45	37.90	37.45	37.81	2,624,810	+0.22(+0.59%)
Feb 14, 2007	37.08	37.71	37.06	37.59	2,474,466	+0.58(+1.58%)
Feb 13, 2007	37.04	37.44	36.97	37.01	3,486,302	+0.21(+0.56%)
Feb 12, 2007	36.51	36.87	36.51	36.80	2,594,921	+0.24(+0.64%)
Feb 09, 2007	37.04	37.12	36.40	36.57	2,255,352	-0.30(-0.81%)
Feb 08, 2007	37.05	37.14	36.82	36.87	2,080,869	-0.18(-0.48%)
Feb 07, 2007	37.04	37.11	36.90	37.04	1,867,505	+0.07(+0.19%)
Feb 06, 2007	36.87	36.99	36.83	36.97	4,060,672	+0.13(+0.35%)
Feb 05, 2007	36.55	36.91	36.46	36.84	3,078,491	+0.17(+0.47%)
Feb 02, 2007	36.78	36.81	36.45	36.67	3,437,141	-0.23(-0.62%)
Feb 01, 2007	36.26	36.97	36.20	36.90	4,631,283	+0.58(+1.59%)
Jan 31, 2007	35.17	36.47	34.57	36.33	6,601,540	+0.60(+1.67%)
Jan 30, 2007	34.42	36.30	34.07	35.73	9,721,582	+2.31(+6.91%)
Jan 29, 2007	33.30	33.53	33.20	33.42	4,944,873	-0.03(-0.09%)
Jan 26, 2007	33.55	33.62	33.27	33.45	6,181,969	-0.09(-0.28%)
Jan 25, 2007	33.85	34.10	33.38	33.54	3,303,788	-0.25(-0.74%)
Jan 24, 2007	33.79	33.95	33.62	33.79	2,815,575	-0.03(-0.08%)
Jan 23, 2007	33.48	33.88	33.48	33.82	3,740,905	+0.30(+0.89%)
Jan 22, 2007	33.71	33.87	33.09	33.52	6,759,739	-0.31(-0.91%)
Jan 19, 2007	33.80	33.99	33.73	33.82	2,992,584	+0.05(+0.15%)
Jan 18, 2007	34.46	34.46	33.72	33.77	2,380,282	-0.12(-0.36%)
Jan 17, 2007	34.12	34.41	33.76	33.90	5,450,632	-0.12(-0.36%)
Jan 16, 2007	33.91	34.02	33.49	34.02	4,299,304	+0.14(+0.42%)
Jan 12, 2007	33.68	33.88	33.40	33.87	2,114,278	+0.05(+0.15%)
Jan 11, 2007	33.33	33.87	33.25	33.82	3,290,312	+0.48(+1.45%)
Jan 10, 2007	32.93	33.39	32.79	33.34	3,828,497	+0.20(+0.60%)
Jan 09, 2007	33.06	33.16	32.79	33.14	2,375,089	+0.25(+0.76%)
Jan 08, 2007	32.84	33.01	32.61	32.89	2,572,451	+0.12(+0.37%)
Jan 05, 2007	32.74	32.97	32.54	32.77	3,281,188	-0.12(-0.37%)
Jan 04, 2007	32.49	32.97	32.49	32.89	3,500,448	+0.20(+0.61%)
Jan 03, 2007	33.03	33.47	32.55	32.69	3,230,233	-0.21(-0.65%)
Dec 29, 2006	33.04	33.06	32.86	32.91	1,827,639	-0.25(-0.75%)
Dec 28, 2006	33.09	33.30	33.07	33.15	2,244,683	-0.06(-0.17%)
Dec 27, 2006	32.87	33.29	32.87	33.21	2,401,198	+0.26(+0.80%)
Dec 26, 2006	32.84	33.03	32.81	32.95	1,735,976	+0.11(+0.33%)
Dec 22, 2006	32.98	33.09	32.72	32.84	2,703,699	-0.10(-0.30%)
Dec 21, 2006	33.24	33.32	32.78	32.94	3,638,855	-0.30(-0.90%)
Dec 20, 2006	33.22	33.59	33.11	33.24	3,138,009	-0.22(-0.66%)
Dec 19, 2006	33.33	33.56	33.12	33.46	3,728,974	-0.19(-0.57%)
Dec 18, 2006	33.48	33.65	33.38	33.65	4,555,061	+0.31(+0.94%)
Dec 15, 2006	33.79	33.79	32.85	33.34	11,975,109	-0.80(-2.34%)
Dec 14, 2006	33.18	34.26	33.09	34.14	5,864,167	+0.90(+2.72%)
Dec 13, 2006	33.49	33.66	32.93	33.23	2,709,735	-0.13(-0.38%)
Dec 12, 2006	33.14	33.45	33.02	33.36	2,611,194	+0.07(+0.21%)
Dec 11, 2006	33.80	33.84	33.21	33.29	2,425,622	-0.57(-1.68%)
Dec 08, 2006	33.65	34.01	33.62	33.86	2,002,542	+0.17(+0.51%)
Dec 07, 2006	33.84	34.05	33.66	33.69	2,159,618	-0.05(-0.15%)
Dec 06, 2006	33.99	34.19	33.62	33.74	4,692,485	-0.07(-0.21%)
Dec 05, 2006	33.56	34.06	33.53	33.81	3,146,852	+0.14(+0.40%)
Dec 04, 2006	33.27	33.86	32.96	33.67	4,538,638	+0.31(+0.94%)

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.