Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.43	25.75	25.22	25.27	966,182	-0.18(-0.71%)
Feb 27, 2007	25.71	25.80	25.39	25.45	569,305	-0.51(-1.96%)
Feb 26, 2007	26.08	26.12	25.84	25.96	682,801	-0.20(-0.78%)
Feb 23, 2007	26.04	26.31	25.75	26.16	810,973	-0.29(-1.08%)
Feb 22, 2007	26.41	26.47	26.16	26.45	542,928	+0.00(+0.00%)
Feb 21, 2007	26.22	26.51	26.20	26.45	300,527	+0.16(+0.62%)
Feb 20, 2007	26.20	26.43	25.92	26.29	374,285	+0.04(+0.16%)
Feb 16, 2007	26.18	26.25	26.04	26.25	565,886	+0.07(+0.25%)
Feb 15, 2007	26.05	26.37	25.96	26.18	404,326	+0.17(+0.66%)
Feb 14, 2007	26.06	26.34	25.96	26.01	678,441	-0.05(-0.19%)
Feb 13, 2007	26.08	26.19	25.98	26.06	850,803	+0.09(+0.35%)
Feb 12, 2007	26.11	26.14	25.85	25.97	1,014,106	-0.03(-0.13%)
Feb 09, 2007	26.16	26.35	25.88	26.00	834,663	-0.16(-0.63%)
Feb 08, 2007	26.38	26.40	26.04	26.16	1,089,886	-0.35(-1.33%)
Feb 07, 2007	24.44	26.53	24.44	26.52	5,210,817	+3.01(+12.82%)
Feb 06, 2007	23.54	23.57	23.34	23.50	263,404	+0.02(+0.07%)
Feb 05, 2007	23.67	23.67	23.41	23.49	188,180	-0.19(-0.80%)
Feb 02, 2007	23.54	23.69	23.27	23.67	578,830	+0.34(+1.44%)
Feb 01, 2007	23.50	23.54	23.17	23.34	534,868	-0.06(-0.25%)
Jan 31, 2007	23.26	23.42	23.19	23.40	774,704	+0.11(+0.46%)
Jan 30, 2007	23.30	23.36	23.24	23.29	380,635	+0.01(+0.04%)
Jan 29, 2007	23.43	23.43	23.22	23.28	420,812	-0.15(-0.63%)
Jan 26, 2007	23.43	23.47	23.28	23.43	266,579	+0.00(+0.00%)
Jan 25, 2007	23.50	23.59	23.28	23.43	497,134	-0.16(-0.66%)
Jan 24, 2007	23.51	23.70	23.49	23.58	228,845	+0.13(+0.56%)
Jan 23, 2007	23.50	23.61	23.39	23.45	531,327	-0.10(-0.42%)
Jan 22, 2007	23.50	23.63	23.40	23.55	472,589	+0.05(+0.21%)
Jan 19, 2007	23.57	23.57	23.35	23.50	621,326	-0.07(-0.28%)
Jan 18, 2007	23.58	23.75	23.51	23.57	524,733	-0.01(-0.03%)
Jan 17, 2007	23.56	23.68	23.40	23.58	661,380	+0.02(+0.07%)
Jan 16, 2007	23.72	23.83	23.50	23.56	465,262	-0.11(-0.45%)
Jan 12, 2007	23.62	23.77	23.54	23.67	173,893	-0.03(-0.14%)
Jan 11, 2007	23.42	23.80	23.39	23.70	575,655	+0.26(+1.12%)
Jan 10, 2007	23.34	23.44	23.23	23.44	330,202	+0.10(+0.42%)
Jan 09, 2007	22.94	23.34	22.94	23.34	571,747	+0.41(+1.79%)
Jan 08, 2007	22.85	23.05	22.56	22.93	949,819	+0.00(+0.00%)
Jan 05, 2007	23.13	23.13	22.92	22.93	281,233	-0.29(-1.27%)
Jan 04, 2007	22.96	23.28	22.68	23.22	410,798	+0.26(+1.14%)
Jan 03, 2007	22.77	23.08	22.75	22.96	651,611	+0.03(+0.14%)
Dec 29, 2006	23.22	23.30	22.92	22.93	233,363	-0.29(-1.23%)
Dec 28, 2006	23.17	23.34	23.08	23.22	145,318	-0.01(-0.04%)
Dec 27, 2006	23.05	23.22	22.95	23.22	181,464	+0.28(+1.21%)
Dec 26, 2006	22.75	23.04	22.75	22.95	260,107	+0.19(+0.83%)
Dec 22, 2006	22.63	22.79	22.50	22.76	395,167	+0.11(+0.47%)
Dec 21, 2006	22.91	22.94	22.45	22.65	836,129	-0.26(-1.14%)
Dec 20, 2006	22.89	23.08	22.83	22.91	408,722	+0.08(+0.36%)
Dec 19, 2006	22.77	22.86	22.53	22.83	522,779	-0.02(-0.07%)
Dec 18, 2006	22.69	22.99	22.69	22.85	583,226	+0.12(+0.54%)
Dec 15, 2006	22.67	22.77	22.60	22.72	613,022	+0.20(+0.87%)
Dec 14, 2006	22.37	22.70	22.36	22.53	347,420	+0.17(+0.77%)
Dec 13, 2006	22.46	22.46	22.22	22.36	404,448	+0.02(+0.11%)
Dec 12, 2006	22.32	22.42	22.19	22.33	328,370	-0.03(-0.15%)
Dec 11, 2006	22.27	22.50	22.24	22.36	169,130	+0.05(+0.22%)
Dec 08, 2006	22.27	22.49	22.19	22.31	236,294	-0.02(-0.11%)
Dec 07, 2006	22.09	22.37	22.00	22.34	286,118	+0.25(+1.15%)
Dec 06, 2006	22.29	22.30	21.97	22.09	512,643	-0.29(-1.32%)
Dec 05, 2006	22.36	22.52	22.18	22.38	507,636	-0.07(-0.33%)
Dec 04, 2006	22.02	22.72	22.02	22.45	424,719	+0.43(+1.93%)

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.