Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.43	25.86	24.96	25.75	1,103,729	+0.43(+1.71%)
Feb 27, 2007	25.96	26.00	25.32	25.32	750,545	-0.91(-3.46%)
Feb 26, 2007	26.37	26.49	26.09	26.23	507,453	-0.14(-0.52%)
Feb 23, 2007	26.20	26.51	25.93	26.36	534,430	+0.21(+0.79%)
Feb 22, 2007	26.33	26.73	26.01	26.16	430,379	-0.28(-1.07%)
Feb 21, 2007	26.66	26.94	26.30	26.44	651,201	-0.28(-1.05%)
Feb 20, 2007	26.41	26.89	26.38	26.72	765,896	+0.23(+0.89%)
Feb 16, 2007	26.43	26.50	26.10	26.49	325,562	+0.09(+0.32%)
Feb 15, 2007	26.40	26.47	26.21	26.40	244,163	-0.04(-0.14%)
Feb 14, 2007	26.54	26.75	26.24	26.44	338,361	-0.06(-0.23%)
Feb 13, 2007	26.51	26.62	26.36	26.50	335,870	+0.14(+0.52%)
Feb 12, 2007	26.15	26.39	25.83	26.36	561,884	+0.03(+0.11%)
Feb 09, 2007	27.03	27.05	26.28	26.33	595,857	-0.71(-2.62%)
Feb 08, 2007	26.52	27.05	26.48	27.04	1,222,107	+0.57(+2.14%)
Feb 07, 2007	26.47	26.48	26.14	26.47	369,769	+0.07(+0.26%)
Feb 06, 2007	26.53	26.68	26.15	26.41	567,455	-0.14(-0.52%)
Feb 05, 2007	26.24	26.76	26.14	26.54	806,647	+0.21(+0.78%)
Feb 02, 2007	26.30	26.50	26.19	26.34	560,487	-0.21(-0.78%)
Feb 01, 2007	26.24	26.61	26.17	26.54	863,915	+0.28(+1.05%)
Jan 31, 2007	25.90	26.31	25.79	26.27	998,014	+0.23(+0.89%)
Jan 30, 2007	25.55	26.09	25.37	26.04	1,759,115	+0.13(+0.50%)
Jan 29, 2007	25.00	26.09	24.98	25.91	1,921,023	+0.45(+1.78%)
Jan 26, 2007	25.11	25.67	24.70	25.45	4,678,528	+1.79(+7.55%)
Jan 25, 2007	23.87	24.06	23.27	23.67	1,210,123	-0.25(-1.05%)
Jan 24, 2007	23.70	23.95	23.60	23.92	593,988	+0.25(+1.06%)
Jan 23, 2007	23.45	23.78	23.35	23.67	488,665	+0.13(+0.53%)
Jan 22, 2007	23.65	23.76	23.24	23.54	669,433	-0.13(-0.55%)
Jan 19, 2007	23.53	23.80	23.21	23.67	364,175	+0.07(+0.29%)
Jan 18, 2007	23.95	24.06	23.54	23.60	502,555	-0.32(-1.35%)
Jan 17, 2007	23.84	24.09	23.80	23.93	683,276	+0.03(+0.14%)
Jan 16, 2007	23.49	23.97	23.46	23.89	1,126,414	+0.43(+1.85%)
Jan 12, 2007	23.02	23.56	22.90	23.46	1,495,611	+1.07(+4.76%)
Jan 11, 2007	22.17	22.48	22.14	22.39	576,711	+0.24(+1.08%)
Jan 10, 2007	22.25	22.41	22.04	22.16	678,825	-0.17(-0.76%)
Jan 09, 2007	22.66	22.66	21.99	22.33	1,073,743	-0.26(-1.17%)
Jan 08, 2007	22.75	22.77	22.40	22.59	564,241	-0.16(-0.71%)
Jan 05, 2007	23.05	23.05	22.51	22.75	866,223	-0.37(-1.59%)
Jan 04, 2007	22.78	23.17	22.63	23.12	482,751	+0.21(+0.92%)
Jan 03, 2007	22.64	23.09	22.57	22.91	952,807	+0.34(+1.53%)
Dec 29, 2006	22.77	22.82	22.44	22.57	564,115	-0.28(-1.22%)
Dec 28, 2006	22.95	22.99	22.63	22.84	525,156	-0.23(-1.02%)
Dec 27, 2006	22.89	23.18	22.79	23.08	414,299	+0.18(+0.80%)
Dec 26, 2006	22.78	23.05	22.78	22.90	612,913	+0.03(+0.14%)
Dec 22, 2006	22.87	22.99	22.44	22.86	772,023	+0.34(+1.49%)
Dec 21, 2006	23.04	23.47	22.47	22.53	1,159,661	-0.51(-2.20%)
Dec 20, 2006	23.03	23.09	22.83	23.04	1,033,266	-0.05(-0.23%)
Dec 19, 2006	23.24	23.38	22.95	23.09	745,184	-0.16(-0.68%)
Dec 18, 2006	23.89	23.91	23.21	23.25	971,960	-0.54(-2.28%)
Dec 15, 2006	24.48	24.52	23.79	23.79	798,460	-0.64(-2.60%)
Dec 14, 2006	24.32	24.57	24.12	24.42	558,581	+0.18(+0.75%)
Dec 13, 2006	24.34	24.49	24.14	24.24	415,422	-0.02(-0.10%)
Dec 12, 2006	24.55	24.58	24.09	24.27	513,535	-0.24(-0.99%)
Dec 11, 2006	24.45	24.62	24.29	24.51	292,934	+0.06(+0.23%)
Dec 08, 2006	24.64	24.69	24.36	24.45	309,584	-0.30(-1.21%)
Dec 07, 2006	24.94	25.34	24.64	24.75	810,947	-0.09(-0.36%)
Dec 06, 2006	23.96	24.90	23.90	24.84	970,425	+0.83(+3.44%)
Dec 05, 2006	24.29	24.29	23.95	24.02	642,616	-0.15(-0.64%)
Dec 04, 2006	23.84	24.17	23.84	24.17	558,183	+0.31(+1.31%)

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.