Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	24.43	24.60	23.65	24.36	10,774,400	+0.12(+0.50%)
Feb 27, 2007	25.15	25.35	23.32	24.24	17,261,200	-1.79(-6.88%)
Feb 26, 2007	26.48	26.89	25.56	26.03	9,552,400	-0.22(-0.84%)
Feb 23, 2007	26.43	26.93	26.20	26.25	11,326,000	+0.02(+0.10%)
Feb 22, 2007	27.07	27.36	26.02	26.23	15,188,400	-0.76(-2.83%)
Feb 21, 2007	28.74	29.00	26.83	26.99	39,636,400	-1.01(-3.61%)
Feb 20, 2007	27.93	28.23	26.99	28.00	21,231,200	+0.41(+1.50%)
Feb 16, 2007	26.36	27.68	26.36	27.59	8,068,000	+1.16(+4.39%)
Feb 15, 2007	26.75	26.98	26.20	26.43	6,508,000	-0.33(-1.23%)
Feb 14, 2007	26.89	27.27	26.60	26.75	4,561,600	-0.02(-0.06%)
Feb 13, 2007	27.85	27.85	26.30	26.77	9,480,400	-0.37(-1.35%)
Feb 12, 2007	27.00	27.41	26.32	27.14	6,718,000	+0.06(+0.22%)
Feb 09, 2007	28.00	28.25	26.88	27.07	7,236,000	-1.17(-4.14%)
Feb 08, 2007	28.50	28.62	27.98	28.25	4,864,800	-0.50(-1.76%)
Feb 07, 2007	28.89	29.29	28.32	28.75	6,313,200	-0.12(-0.43%)
Feb 06, 2007	28.38	28.93	28.06	28.88	8,039,200	+0.57(+2.01%)
Feb 05, 2007	28.16	28.79	27.54	28.30	15,785,600	+0.91(+3.32%)
Feb 02, 2007	26.23	27.52	26.22	27.39	11,748,800	+1.52(+5.85%)
Feb 01, 2007	25.62	26.09	25.09	25.88	7,036,800	+0.71(+2.82%)
Jan 31, 2007	25.77	25.95	24.90	25.17	5,744,800	-0.58(-2.25%)
Jan 30, 2007	25.86	26.50	25.61	25.75	6,864,800	+0.14(+0.53%)
Jan 29, 2007	25.02	25.85	25.02	25.61	5,899,200	+0.64(+2.56%)
Jan 26, 2007	24.05	25.25	23.88	24.98	6,136,400	+1.05(+4.39%)
Jan 25, 2007	24.64	24.69	23.85	23.93	3,891,200	-0.70(-2.82%)
Jan 24, 2007	24.73	24.74	24.16	24.62	2,778,800	+0.20(+0.82%)
Jan 23, 2007	24.62	25.10	24.25	24.42	3,761,600	-0.26(-1.07%)
Jan 22, 2007	24.00	24.80	23.57	24.68	5,502,400	+0.71(+2.96%)
Jan 19, 2007	24.02	24.36	23.34	23.98	7,196,400	-0.20(-0.85%)
Jan 18, 2007	25.57	25.99	24.07	24.18	9,522,800	-1.29(-5.05%)
Jan 17, 2007	25.01	26.00	24.75	25.46	13,968,800	+0.45(+1.82%)
Jan 16, 2007	24.02	25.04	23.98	25.01	12,548,000	+1.03(+4.27%)
Jan 12, 2007	23.62	24.12	23.55	23.98	3,797,200	+0.47(+2.00%)
Jan 11, 2007	23.95	24.52	23.36	23.52	7,653,600	-0.32(-1.36%)
Jan 10, 2007	22.89	24.25	22.80	23.84	12,194,800	+0.93(+4.04%)
Jan 09, 2007	22.39	23.23	22.38	22.91	7,864,800	+0.52(+2.30%)
Jan 08, 2007	21.95	22.70	21.88	22.40	6,417,600	+0.56(+2.56%)
Jan 05, 2007	21.99	22.18	21.50	21.84	2,427,600	-0.14(-0.61%)
Jan 04, 2007	22.12	22.31	21.76	21.98	3,366,800	-0.02(-0.11%)
Jan 03, 2007	21.59	22.60	21.43	22.00	11,721,200	+0.40(+1.85%)
Dec 29, 2006	21.32	21.80	21.12	21.60	3,434,800	+0.29(+1.34%)
Dec 28, 2006	21.64	21.64	21.18	21.32	2,611,600	-0.45(-2.07%)
Dec 27, 2006	21.11	21.98	21.11	21.77	3,490,000	+0.60(+2.83%)
Dec 26, 2006	21.06	21.32	20.98	21.16	1,134,400	+0.11(+0.52%)
Dec 22, 2006	21.22	21.45	20.98	21.05	1,320,400	-0.21(-0.96%)
Dec 21, 2006	21.36	21.70	20.97	21.26	3,880,800	+0.15(+0.69%)
Dec 20, 2006	20.98	21.41	20.93	21.11	3,514,000	+0.18(+0.88%)
Dec 19, 2006	21.05	21.16	20.68	20.93	3,170,000	-0.14(-0.66%)
Dec 18, 2006	21.27	22.20	21.00	21.07	7,476,000	-0.13(-0.64%)
Dec 15, 2006	22.15	22.25	20.95	21.20	5,042,000	-0.73(-3.31%)
Dec 14, 2006	21.50	22.18	21.11	21.93	4,883,200	+0.55(+2.57%)
Dec 13, 2006	21.05	21.47	21.04	21.38	1,982,800	+0.38(+1.81%)
Dec 12, 2006	21.75	21.75	20.75	21.00	2,657,600	-0.57(-2.67%)
Dec 11, 2006	21.57	21.86	21.36	21.57	2,518,400	+0.03(+0.14%)
Dec 08, 2006	21.32	22.25	21.12	21.55	8,741,600	+0.24(+1.13%)
Dec 07, 2006	21.69	21.88	21.00	21.30	4,952,800	-0.22(-1.02%)
Dec 06, 2006	21.43	21.86	21.30	21.52	7,826,800	+0.36(+1.70%)
Dec 05, 2006	21.27	21.30	20.92	21.16	2,882,000	+0.11(+0.50%)
Dec 04, 2006	21.00	21.11	20.75	21.06	2,900,800	+0.19(+0.91%)

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.