Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.18	33.17	30.88	32.61	104,421	+1.82(+5.92%)
Feb 27, 2007	32.57	32.57	30.78	30.78	76,759	-2.09(-6.35%)
Feb 26, 2007	33.11	33.29	32.65	32.87	33,214	-0.33(-0.99%)
Feb 23, 2007	34.06	34.06	32.95	33.20	43,112	-0.85(-2.49%)
Feb 22, 2007	33.28	34.04	33.28	34.04	44,370	+0.70(+2.09%)
Feb 21, 2007	33.77	34.31	33.18	33.34	39,670	-0.71(-2.10%)
Feb 20, 2007	34.29	34.43	33.31	34.06	46,199	-0.25(-0.74%)
Feb 16, 2007	33.89	34.48	33.15	34.31	49,123	+0.43(+1.26%)
Feb 15, 2007	34.16	34.24	33.62	33.89	42,969	-0.13(-0.39%)
Feb 14, 2007	34.02	34.60	33.85	34.02	32,825	-0.04(-0.12%)
Feb 13, 2007	33.94	34.40	33.80	34.06	23,160	+0.27(+0.80%)
Feb 12, 2007	33.61	33.83	33.32	33.79	59,800	+0.16(+0.49%)
Feb 09, 2007	33.80	34.09	33.44	33.62	54,170	-0.32(-0.94%)
Feb 08, 2007	34.26	34.26	33.63	33.94	35,553	-0.13(-0.39%)
Feb 07, 2007	33.88	34.15	33.64	34.08	35,337	+0.11(+0.31%)
Feb 06, 2007	33.98	34.22	33.59	33.97	50,600	+0.12(+0.36%)
Feb 05, 2007	33.68	34.14	33.68	33.85	40,998	+0.18(+0.54%)
Feb 02, 2007	34.15	34.15	33.60	33.66	43,945	-0.48(-1.42%)
Feb 01, 2007	34.05	34.17	33.73	34.15	69,828	+0.24(+0.70%)
Jan 31, 2007	34.09	34.14	33.34	33.91	70,496	-0.32(-0.94%)
Jan 30, 2007	34.13	34.26	33.80	34.23	37,605	+0.02(+0.07%)
Jan 29, 2007	33.98	34.71	33.91	34.21	41,519	+0.09(+0.26%)
Jan 26, 2007	34.26	34.26	33.24	34.12	48,359	-0.34(-0.98%)
Jan 25, 2007	34.58	35.04	33.95	34.45	42,736	-0.21(-0.62%)
Jan 24, 2007	34.36	34.91	34.36	34.67	47,921	+0.29(+0.84%)
Jan 23, 2007	34.80	35.18	34.22	34.38	66,750	-0.56(-1.60%)
Jan 22, 2007	35.24	35.37	34.79	34.94	122,808	-0.19(-0.54%)
Jan 19, 2007	35.08	35.19	34.84	35.13	43,202	+0.02(+0.05%)
Jan 18, 2007	33.78	35.74	33.74	35.11	198,047	+1.20(+3.54%)
Jan 17, 2007	34.32	34.63	33.85	33.91	40,510	-0.35(-1.03%)
Jan 16, 2007	34.77	34.87	33.96	34.26	47,200	-0.43(-1.23%)
Jan 12, 2007	34.03	34.89	34.03	34.69	102,121	+0.67(+1.98%)
Jan 11, 2007	33.64	34.26	33.64	34.02	52,322	-0.11(-0.31%)
Jan 10, 2007	33.04	34.17	33.02	34.12	56,617	+0.82(+2.47%)
Jan 09, 2007	33.25	33.30	32.47	33.30	77,246	+0.10(+0.30%)
Jan 08, 2007	32.72	33.58	32.22	33.20	92,628	+0.62(+1.92%)
Jan 05, 2007	34.43	34.50	32.45	32.58	120,264	-1.83(-5.32%)
Jan 04, 2007	33.43	34.51	32.99	34.41	76,627	+0.71(+2.12%)
Jan 03, 2007	34.19	34.40	32.97	33.70	91,235	-0.31(-0.92%)
Dec 29, 2006	34.26	34.57	33.63	34.01	70,376	-0.20(-0.58%)
Dec 28, 2006	34.53	34.72	34.03	34.21	47,016	-0.42(-1.21%)
Dec 27, 2006	34.53	34.63	34.37	34.63	42,275	+0.35(+1.03%)
Dec 26, 2006	33.53	34.50	33.53	34.27	56,792	+0.60(+1.78%)
Dec 22, 2006	34.10	34.23	33.47	33.67	60,136	-0.48(-1.42%)
Dec 21, 2006	34.38	34.50	33.97	34.16	69,627	-0.12(-0.34%)
Dec 20, 2006	34.00	34.51	34.00	34.27	78,681	+0.18(+0.53%)
Dec 19, 2006	33.92	34.17	33.41	34.09	96,058	+0.00(+0.00%)
Dec 18, 2006	34.20	34.31	33.68	34.09	84,848	+0.03(+0.10%)
Dec 15, 2006	34.31	34.59	33.65	34.06	178,050	-0.12(-0.34%)
Dec 14, 2006	33.95	34.24	33.56	34.17	109,157	+0.19(+0.56%)
Dec 13, 2006	34.32	34.39	33.82	33.99	74,305	-0.02(-0.05%)
Dec 12, 2006	33.89	34.14	33.18	34.00	143,895	+0.20(+0.58%)
Dec 11, 2006	33.69	33.99	33.59	33.80	53,520	+0.16(+0.46%)
Dec 08, 2006	33.27	33.94	33.08	33.65	108,111	+0.36(+1.09%)
Dec 07, 2006	33.23	33.34	32.51	33.29	66,166	+0.15(+0.45%)
Dec 06, 2006	32.33	33.27	32.33	33.14	67,587	+0.71(+2.20%)
Dec 05, 2006	33.07	33.07	32.34	32.42	62,047	-0.74(-2.23%)
Dec 04, 2006	31.47	33.44	31.46	33.16	96,930	+1.87(+5.99%)

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.