Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.00	40.20	39.55	39.61	881,284	-0.40(-1.00%)
Feb 27, 2007	41.51	41.61	39.99	40.01	668,816	-1.78(-4.26%)
Feb 26, 2007	42.37	42.38	41.63	41.79	544,183	-0.39(-0.92%)
Feb 23, 2007	41.75	42.33	41.60	42.18	601,534	+0.53(+1.27%)
Feb 22, 2007	41.43	41.69	41.19	41.65	528,665	+0.05(+0.12%)
Feb 21, 2007	40.95	41.82	40.95	41.60	915,742	+0.52(+1.27%)
Feb 20, 2007	40.68	41.38	40.68	41.08	611,282	+0.25(+0.61%)
Feb 16, 2007	40.09	41.48	39.66	40.83	1,662,309	+0.84(+2.10%)
Feb 15, 2007	38.52	40.59	38.52	39.99	2,847,796	+2.02(+5.32%)
Feb 14, 2007	35.79	38.35	34.56	37.97	3,030,278	+1.42(+3.89%)
Feb 13, 2007	36.20	36.57	36.13	36.55	632,725	+0.32(+0.88%)
Feb 12, 2007	35.88	36.39	35.64	36.23	365,823	+0.53(+1.48%)
Feb 09, 2007	35.92	35.97	35.46	35.70	577,008	-0.38(-1.05%)
Feb 08, 2007	36.37	36.47	35.92	36.08	360,792	-0.40(-1.10%)
Feb 07, 2007	36.43	36.68	36.09	36.48	453,697	+0.19(+0.52%)
Feb 06, 2007	35.65	36.37	35.45	36.29	592,161	+0.69(+1.94%)
Feb 05, 2007	35.39	35.77	35.24	35.60	431,186	+0.24(+0.68%)
Feb 02, 2007	34.75	35.40	34.75	35.36	690,921	+0.61(+1.76%)
Feb 01, 2007	34.70	34.85	34.52	34.75	277,383	+0.08(+0.23%)
Jan 31, 2007	34.63	34.75	34.32	34.67	359,906	-0.03(-0.09%)
Jan 30, 2007	34.72	34.84	34.52	34.70	206,471	+0.00(+0.00%)
Jan 29, 2007	34.67	34.88	34.54	34.70	329,201	-0.04(-0.12%)
Jan 26, 2007	34.61	34.80	34.33	34.74	534,827	+0.15(+0.43%)
Jan 25, 2007	34.91	35.05	34.52	34.59	409,231	-0.41(-1.17%)
Jan 24, 2007	34.92	35.00	34.69	35.00	375,900	+0.17(+0.49%)
Jan 23, 2007	34.90	35.18	34.69	34.83	610,677	+0.02(+0.06%)
Jan 22, 2007	34.87	35.05	34.50	34.81	263,721	+0.01(+0.03%)
Jan 19, 2007	34.75	34.90	34.33	34.80	532,316	-0.01(-0.03%)
Jan 18, 2007	35.41	35.53	34.73	34.81	792,010	-0.71(-2.00%)
Jan 17, 2007	35.49	35.65	35.33	35.52	424,685	-0.03(-0.08%)
Jan 16, 2007	35.47	35.63	35.37	35.55	609,722	+0.05(+0.14%)
Jan 12, 2007	34.33	35.62	34.25	35.50	895,175	+1.06(+3.08%)
Jan 11, 2007	34.43	34.61	34.23	34.44	623,650	+0.07(+0.20%)
Jan 10, 2007	34.14	34.53	33.97	34.37	229,640	+0.03(+0.09%)
Jan 09, 2007	34.11	34.40	33.95	34.34	518,983	-0.06(-0.17%)
Jan 08, 2007	34.27	34.55	34.10	34.40	318,355	+0.07(+0.20%)
Jan 05, 2007	34.52	34.53	33.70	34.33	645,480	-0.35(-1.01%)
Jan 04, 2007	34.74	34.93	34.46	34.68	355,733	-0.20(-0.57%)
Jan 03, 2007	35.00	35.11	34.45	34.88	561,460	+0.09(+0.26%)
Dec 29, 2006	34.81	34.90	34.68	34.79	369,388	-0.11(-0.32%)
Dec 28, 2006	34.94	35.10	34.89	34.90	358,673	-0.17(-0.48%)
Dec 27, 2006	34.92	35.21	34.84	35.07	235,191	+0.16(+0.46%)
Dec 26, 2006	34.76	35.02	34.76	34.91	272,776	+0.00(+0.00%)
Dec 22, 2006	34.89	35.05	34.75	34.91	477,959	-0.06(-0.17%)
Dec 21, 2006	35.07	35.10	34.88	34.97	394,638	-0.02(-0.06%)
Dec 20, 2006	35.00	35.15	34.89	34.99	335,187	-0.01(-0.03%)
Dec 19, 2006	34.90	35.10	34.61	35.00	310,868	-0.05(-0.14%)
Dec 18, 2006	35.20	35.46	34.96	35.05	336,894	-0.14(-0.40%)
Dec 15, 2006	35.16	35.46	35.12	35.19	541,164	-0.06(-0.17%)
Dec 14, 2006	34.97	35.42	34.90	35.25	208,541	+0.21(+0.60%)
Dec 13, 2006	35.30	35.33	34.92	35.04	460,920	-0.04(-0.11%)
Dec 12, 2006	35.44	35.44	34.97	35.08	637,189	-0.17(-0.48%)
Dec 11, 2006	35.35	35.80	35.16	35.25	857,778	-0.01(-0.03%)
Dec 08, 2006	34.73	35.30	34.60	35.26	754,400	+0.35(+1.00%)
Dec 07, 2006	34.62	35.04	34.55	34.91	686,334	+0.12(+0.34%)
Dec 06, 2006	34.39	34.94	34.39	34.79	600,249	+0.24(+0.69%)
Dec 05, 2006	34.55	34.65	34.21	34.55	564,707	+0.00(+0.00%)
Dec 04, 2006	34.14	34.59	34.14	34.55	538,233	+0.22(+0.64%)

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.