Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	26.56	26.60	25.80	26.36	1,355,209	-0.12(-0.46%)
Feb 27, 2007	27.04	27.49	24.85	26.48	2,083,599	-1.08(-3.91%)
Feb 26, 2007	28.15	28.28	27.43	27.56	1,028,669	-0.35(-1.27%)
Feb 23, 2007	28.14	28.29	27.76	27.92	973,140	-0.33(-1.16%)
Feb 22, 2007	28.13	28.30	27.60	28.24	1,445,620	+0.47(+1.68%)
Feb 21, 2007	27.60	28.15	27.35	27.78	2,077,736	+0.07(+0.25%)
Feb 20, 2007	27.46	27.78	27.32	27.71	1,280,498	+0.23(+0.85%)
Feb 16, 2007	27.32	27.49	27.16	27.48	1,497,634	+0.17(+0.64%)
Feb 15, 2007	26.81	27.38	26.73	27.30	1,736,900	+0.51(+1.89%)
Feb 14, 2007	26.63	27.22	26.49	26.79	1,777,411	+0.13(+0.50%)
Feb 13, 2007	25.96	27.01	25.94	26.66	3,306,687	+0.75(+2.90%)
Feb 12, 2007	24.66	26.17	24.59	25.91	4,197,356	+1.46(+5.99%)
Feb 09, 2007	24.98	25.15	24.36	24.45	2,122,752	-0.61(-2.45%)
Feb 08, 2007	24.02	25.35	23.82	25.06	5,806,312	+2.45(+10.83%)
Feb 07, 2007	22.42	22.73	22.38	22.61	1,776,242	+0.22(+0.97%)
Feb 06, 2007	22.90	23.11	22.34	22.40	2,244,749	-0.46(-2.01%)
Feb 05, 2007	22.78	23.32	22.74	22.86	1,539,813	+0.08(+0.35%)
Feb 02, 2007	22.89	22.96	22.69	22.78	1,541,515	-0.09(-0.39%)
Feb 01, 2007	22.89	23.18	22.64	22.87	1,932,852	+0.06(+0.28%)
Jan 31, 2007	22.89	22.99	22.44	22.80	2,966,329	-0.18(-0.78%)
Jan 30, 2007	23.00	23.13	22.79	22.98	1,132,777	+0.03(+0.12%)
Jan 29, 2007	23.10	23.27	22.73	22.96	1,683,751	-0.25(-1.07%)
Jan 26, 2007	22.98	23.32	22.68	23.20	1,207,299	+0.30(+1.32%)
Jan 25, 2007	23.47	23.72	22.82	22.90	1,810,855	-0.63(-2.67%)
Jan 24, 2007	23.52	23.57	23.33	23.53	2,531,679	+0.12(+0.50%)
Jan 23, 2007	23.16	23.86	23.14	23.42	1,352,183	+0.14(+0.61%)
Jan 22, 2007	23.50	23.52	23.06	23.27	761,300	-0.20(-0.83%)
Jan 19, 2007	23.08	23.50	23.01	23.47	705,881	+0.33(+1.44%)
Jan 18, 2007	23.42	23.82	23.05	23.14	1,074,710	-0.29(-1.24%)
Jan 17, 2007	23.61	23.80	23.36	23.43	1,513,522	-0.19(-0.78%)
Jan 16, 2007	23.99	24.29	23.48	23.61	1,340,645	-0.35(-1.46%)
Jan 12, 2007	23.78	24.07	23.52	23.96	1,154,718	+0.18(+0.76%)
Jan 11, 2007	23.37	23.87	23.36	23.78	1,401,928	+0.49(+2.11%)
Jan 10, 2007	23.32	23.55	23.01	23.29	846,036	-0.26(-1.12%)
Jan 09, 2007	23.48	23.60	23.09	23.55	1,022,885	+0.20(+0.86%)
Jan 08, 2007	22.58	23.44	22.34	23.35	1,406,656	+0.79(+3.52%)
Jan 05, 2007	22.89	22.99	22.51	22.56	1,293,170	-0.59(-2.54%)
Jan 04, 2007	22.89	23.19	22.52	23.15	1,460,373	+0.15(+0.64%)
Jan 03, 2007	23.11	23.56	22.96	23.00	1,825,419	-0.11(-0.48%)
Dec 29, 2006	23.61	23.79	23.11	23.11	707,205	-0.50(-2.13%)
Dec 28, 2006	23.66	23.79	23.42	23.61	705,125	-0.23(-0.98%)
Dec 27, 2006	23.27	23.92	23.26	23.84	884,811	+0.67(+2.90%)
Dec 26, 2006	22.91	23.27	22.77	23.17	549,271	+0.15(+0.67%)
Dec 22, 2006	23.06	23.17	22.77	23.02	559,106	-0.10(-0.41%)
Dec 21, 2006	23.18	23.47	23.05	23.11	1,032,531	-0.07(-0.32%)
Dec 20, 2006	22.96	23.46	22.96	23.19	1,159,257	+0.23(+1.01%)
Dec 19, 2006	22.78	23.11	22.48	22.96	886,324	+0.19(+0.81%)
Dec 18, 2006	23.33	23.35	22.70	22.77	1,329,675	-0.60(-2.56%)
Dec 15, 2006	23.15	23.39	22.98	23.37	1,592,016	+0.22(+0.96%)
Dec 14, 2006	22.68	23.27	22.68	23.15	1,202,193	+0.47(+2.07%)
Dec 13, 2006	22.31	22.69	22.24	22.68	1,367,314	+0.66(+3.00%)
Dec 12, 2006	22.44	22.44	21.78	22.02	1,715,148	-0.43(-1.91%)
Dec 11, 2006	22.81	22.92	22.41	22.44	1,791,184	-0.37(-1.62%)
Dec 08, 2006	23.00	23.18	22.39	22.81	7,064,870	-0.56(-2.40%)
Dec 07, 2006	23.53	24.01	23.35	23.37	1,807,828	-0.15(-0.65%)
Dec 06, 2006	23.15	23.64	22.85	23.53	1,339,510	+0.34(+1.48%)
Dec 05, 2006	22.81	23.18	22.73	23.18	1,395,686	+0.41(+1.81%)
Dec 04, 2006	22.16	22.77	22.09	22.77	984,867	+0.61(+2.74%)

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.