Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.49	23.70	23.33	23.66	1,516,796	+0.25(+1.07%)
Feb 27, 2007	23.48	24.08	22.89	23.41	3,418,742	-1.47(-5.91%)
Feb 26, 2007	24.95	24.95	24.76	24.88	597,966	+0.10(+0.42%)
Feb 23, 2007	24.79	24.79	24.68	24.78	394,345	+0.12(+0.49%)
Feb 22, 2007	24.74	24.81	24.62	24.66	1,328,549	+0.13(+0.53%)
Feb 21, 2007	24.43	24.56	24.37	24.53	813,033	+0.01(+0.04%)
Feb 20, 2007	24.50	24.54	24.38	24.52	1,491,372	+0.10(+0.40%)
Feb 16, 2007	24.46	24.46	24.26	24.42	795,723	+0.02(+0.09%)
Feb 15, 2007	24.43	24.44	24.34	24.40	674,552	+0.07(+0.29%)
Feb 14, 2007	24.19	24.34	24.15	24.33	1,371,310	+0.25(+1.04%)
Feb 13, 2007	24.20	24.20	23.89	24.08	812,102	+0.25(+1.04%)
Feb 12, 2007	23.94	23.94	23.77	23.83	1,492,935	-0.20(-0.84%)
Feb 09, 2007	24.00	24.16	23.90	24.03	1,197,100	-0.13(-0.54%)
Feb 08, 2007	24.09	24.18	24.01	24.16	4,528,210	+0.11(+0.48%)
Feb 07, 2007	24.03	24.08	23.99	24.05	1,138,138	+0.12(+0.49%)
Feb 06, 2007	23.94	23.99	23.85	23.93	2,610,036	+0.22(+0.94%)
Feb 05, 2007	23.71	23.76	23.62	23.71	788,690	+0.00(+0.00%)
Feb 02, 2007	23.70	23.75	23.64	23.71	666,438	+0.15(+0.63%)
Feb 01, 2007	23.66	23.68	23.56	23.56	1,949,007	+0.04(+0.19%)
Jan 31, 2007	23.30	23.53	23.23	23.52	1,046,178	-0.04(-0.15%)
Jan 30, 2007	23.44	23.56	23.40	23.55	635,063	+0.30(+1.28%)
Jan 29, 2007	23.26	23.32	23.20	23.25	883,896	+0.01(+0.06%)
Jan 26, 2007	23.26	23.28	23.09	23.24	810,869	+0.09(+0.38%)
Jan 25, 2007	23.51	23.53	23.15	23.15	914,729	-0.61(-2.58%)
Jan 24, 2007	23.66	23.79	23.55	23.76	1,606,592	-0.19(-0.78%)
Jan 23, 2007	23.85	23.95	23.75	23.95	1,424,836	+0.37(+1.56%)
Jan 22, 2007	23.79	23.79	23.54	23.58	1,131,106	+0.00(+0.01%)
Jan 19, 2007	23.35	23.58	23.31	23.58	1,015,885	+0.39(+1.68%)
Jan 18, 2007	23.35	23.39	23.15	23.19	847,112	+0.04(+0.19%)
Jan 17, 2007	23.07	23.22	23.02	23.14	2,797,742	+0.06(+0.26%)
Jan 16, 2007	23.05	23.09	22.93	23.08	977,478	+0.11(+0.47%)
Jan 12, 2007	22.85	22.99	22.78	22.98	671,306	+0.35(+1.54%)
Jan 11, 2007	22.55	22.83	22.52	22.63	2,465,064	+0.13(+0.58%)
Jan 10, 2007	22.39	22.54	22.26	22.50	2,068,014	-0.20(-0.89%)
Jan 09, 2007	22.79	22.81	22.54	22.70	1,133,810	+0.06(+0.28%)
Jan 08, 2007	22.61	22.64	22.51	22.64	1,051,046	+0.18(+0.79%)
Jan 05, 2007	22.74	22.76	22.40	22.46	1,263,095	-0.31(-1.35%)
Jan 04, 2007	22.86	22.86	22.72	22.77	1,736,959	-0.39(-1.70%)
Jan 03, 2007	23.38	23.41	23.06	23.16	1,363,169	+0.01(+0.03%)
Dec 29, 2006	23.16	23.20	23.11	23.15	393,804	-0.08(-0.34%)
Dec 28, 2006	23.08	23.23	23.07	23.23	1,259,849	+0.20(+0.86%)
Dec 27, 2006	22.89	23.08	22.86	23.03	553,381	+0.16(+0.71%)
Dec 26, 2006	22.74	22.88	22.61	22.87	494,960	+0.18(+0.82%)
Dec 22, 2006	22.74	22.77	22.61	22.69	361,889	+0.10(+0.43%)
Dec 21, 2006	22.56	22.65	22.55	22.59	1,059,701	-0.10(-0.44%)
Dec 20, 2006	22.72	22.73	22.39	22.69	1,053,210	-0.80(-3.42%)
Dec 19, 2006	23.26	23.54	23.24	23.49	542,022	-0.02(-0.09%)
Dec 18, 2006	23.59	23.65	23.46	23.51	818,983	-0.06(-0.27%)
Dec 15, 2006	23.64	23.66	23.51	23.58	1,489,208	-0.02(-0.10%)
Dec 14, 2006	23.48	23.63	23.45	23.60	671,306	+0.41(+1.78%)
Dec 13, 2006	23.26	23.26	23.11	23.19	929,876	+0.04(+0.18%)
Dec 12, 2006	23.14	23.16	22.99	23.15	630,195	+0.00(+0.02%)
Dec 11, 2006	23.09	23.23	23.01	23.14	732,433	+0.14(+0.60%)
Dec 08, 2006	23.12	23.13	22.89	23.01	797,886	-0.11(-0.46%)
Dec 07, 2006	23.20	23.23	23.06	23.11	534,448	+0.00(+0.02%)
Dec 06, 2006	23.11	23.19	23.06	23.11	1,794,298	-0.05(-0.20%)
Dec 05, 2006	23.11	23.18	22.96	23.15	1,501,109	-0.01(-0.06%)
Dec 04, 2006	22.92	23.20	22.91	23.17	460,340	+0.39(+1.73%)

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.