Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.91	28.45	27.71	27.91	39,497,212	+0.03(+0.12%)
Feb 27, 2007	28.44	28.86	27.71	27.88	56,011,460	-1.66(-5.63%)
Feb 26, 2007	29.96	29.99	29.26	29.54	35,091,816	-0.49(-1.64%)
Feb 23, 2007	29.92	30.21	29.49	30.03	35,738,236	+0.39(+1.33%)
Feb 22, 2007	29.24	29.65	29.11	29.64	26,050,614	+0.51(+1.76%)
Feb 21, 2007	29.26	29.49	28.98	29.13	31,456,438	-0.45(-1.52%)
Feb 20, 2007	29.08	29.63	28.99	29.58	32,305,148	+0.13(+0.45%)
Feb 16, 2007	28.48	30.05	28.30	29.45	77,645,584	+0.83(+2.90%)
Feb 15, 2007	27.89	28.70	27.81	28.61	54,846,656	+1.14(+4.16%)
Feb 14, 2007	26.49	27.67	26.49	27.47	45,777,044	+1.10(+4.18%)
Feb 13, 2007	26.50	26.79	26.32	26.37	23,182,608	+0.01(+0.05%)
Feb 12, 2007	26.83	26.88	26.26	26.36	23,907,324	-0.18(-0.68%)
Feb 09, 2007	26.90	27.01	26.24	26.54	30,759,408	+0.03(+0.13%)
Feb 08, 2007	26.02	26.80	25.71	26.50	30,160,054	+0.47(+1.81%)
Feb 07, 2007	26.18	26.24	25.86	26.03	23,215,532	-0.07(-0.27%)
Feb 06, 2007	26.23	26.30	25.79	26.10	26,699,802	-0.16(-0.61%)
Feb 05, 2007	25.77	26.40	25.63	26.26	26,525,900	+0.50(+1.94%)
Feb 02, 2007	25.93	25.99	25.63	25.76	22,520,726	-0.15(-0.59%)
Feb 01, 2007	26.18	26.20	25.66	25.91	24,078,742	-0.17(-0.66%)
Jan 31, 2007	25.69	26.25	25.50	26.09	22,670,664	+0.34(+1.32%)
Jan 30, 2007	25.75	25.91	25.59	25.75	19,284,610	+0.01(+0.05%)
Jan 29, 2007	25.63	26.02	25.49	25.73	27,415,462	-0.25(-0.96%)
Jan 26, 2007	26.51	26.59	25.87	25.98	29,858,348	-0.45(-1.70%)
Jan 25, 2007	27.62	27.64	26.43	26.43	40,688,488	-0.32(-1.19%)
Jan 24, 2007	26.64	27.22	26.54	26.75	36,980,924	+0.34(+1.29%)
Jan 23, 2007	26.66	27.06	26.36	26.41	24,874,584	-0.26(-0.99%)
Jan 22, 2007	27.04	27.07	26.40	26.67	27,618,032	-0.25(-0.93%)
Jan 19, 2007	26.47	27.14	26.41	26.92	25,250,596	+0.26(+0.99%)
Jan 18, 2007	27.08	27.26	26.55	26.66	23,697,802	-0.48(-1.79%)
Jan 17, 2007	27.13	27.68	27.01	27.15	24,602,382	-0.19(-0.71%)
Jan 16, 2007	27.57	27.67	27.04	27.34	19,796,562	-0.10(-0.38%)
Jan 12, 2007	27.19	27.66	27.10	27.44	20,696,926	+0.10(+0.35%)
Jan 11, 2007	26.78	27.46	26.39	27.35	29,667,148	+0.64(+2.41%)
Jan 10, 2007	26.08	26.71	26.04	26.70	20,693,790	+0.49(+1.88%)
Jan 09, 2007	26.67	26.77	26.21	26.21	23,025,428	-0.29(-1.10%)
Jan 08, 2007	26.84	26.84	26.32	26.50	19,555,358	-0.30(-1.11%)
Jan 05, 2007	26.94	26.97	26.23	26.80	26,569,552	-0.32(-1.17%)
Jan 04, 2007	26.18	27.29	25.91	27.12	37,780,556	+1.17(+4.51%)
Jan 03, 2007	26.16	26.85	25.48	25.95	34,915,864	-0.23(-0.87%)
Dec 29, 2006	26.18	26.58	26.02	26.18	15,683,211	+0.07(+0.27%)
Dec 28, 2006	25.99	26.33	25.94	26.11	16,438,084	+0.08(+0.32%)
Dec 27, 2006	26.20	26.43	26.02	26.02	13,030,002	-0.03(-0.13%)
Dec 26, 2006	26.00	26.44	25.92	26.06	16,096,478	-0.13(-0.50%)
Dec 22, 2006	26.01	26.52	25.97	26.19	34,185,320	-0.51(-1.89%)
Dec 21, 2006	26.54	26.74	26.32	26.70	17,360,084	+0.16(+0.60%)
Dec 20, 2006	26.67	27.08	26.49	26.54	14,291,855	-0.12(-0.47%)
Dec 19, 2006	26.82	26.95	26.58	26.66	20,858,770	-0.40(-1.48%)
Dec 18, 2006	27.49	27.78	26.90	27.06	19,701,236	-0.30(-1.09%)
Dec 15, 2006	27.43	27.71	27.21	27.36	30,458,062	+0.06(+0.23%)
Dec 14, 2006	26.72	27.43	26.58	27.30	24,175,914	+0.68(+2.55%)
Dec 13, 2006	27.19	27.22	26.40	26.62	30,950,406	-0.30(-1.13%)
Dec 12, 2006	26.89	27.06	26.41	26.92	23,036,594	-0.04(-0.15%)
Dec 11, 2006	27.19	27.67	26.93	26.97	28,298,200	-0.42(-1.54%)
Dec 08, 2006	27.01	27.89	26.86	27.39	26,047,916	+0.28(+1.02%)
Dec 07, 2006	27.37	28.39	27.09	27.11	38,787,388	-0.03(-0.10%)
Dec 06, 2006	26.90	27.28	26.63	27.14	28,525,156	+0.30(+1.14%)
Dec 05, 2006	26.15	27.31	26.05	26.83	48,645,840	+0.86(+3.31%)
Dec 04, 2006	25.41	26.03	25.31	25.97	30,228,268	+0.80(+3.16%)

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.