Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	26.38	26.40	25.96	26.06	11,686,015	-0.14(-0.53%)
Feb 27, 2007	26.69	26.87	26.08	26.20	11,674,443	-0.86(-3.16%)
Feb 26, 2007	27.21	27.27	26.95	27.05	10,149,674	+0.31(+1.16%)
Feb 23, 2007	26.62	26.85	26.56	26.74	12,871,997	+0.58(+2.22%)
Feb 22, 2007	25.96	26.20	25.91	26.16	10,704,308	+0.12(+0.47%)
Feb 21, 2007	26.06	26.12	25.82	26.04	9,394,343	-0.33(-1.25%)
Feb 20, 2007	26.24	26.42	26.21	26.37	6,898,159	-0.16(-0.61%)
Feb 16, 2007	26.51	26.63	26.44	26.53	5,845,133	-0.18(-0.68%)
Feb 15, 2007	26.69	26.74	26.53	26.72	7,501,305	+0.11(+0.41%)
Feb 14, 2007	26.57	26.70	26.44	26.61	8,468,932	+0.01(+0.03%)
Feb 13, 2007	26.24	26.62	26.23	26.60	8,888,647	+0.27(+1.01%)
Feb 12, 2007	26.34	26.40	26.27	26.33	7,900,857	-0.30(-1.14%)
Feb 09, 2007	26.69	26.78	26.60	26.63	8,758,371	-0.25(-0.94%)
Feb 08, 2007	26.50	26.94	26.49	26.89	11,496,144	+0.01(+0.03%)
Feb 07, 2007	27.06	27.08	26.77	26.88	7,613,007	+0.10(+0.36%)
Feb 06, 2007	26.69	26.88	26.64	26.78	8,922,264	-0.23(-0.85%)
Feb 05, 2007	26.98	27.08	26.92	27.01	8,175,770	+0.06(+0.22%)
Feb 02, 2007	26.83	27.00	26.68	26.95	6,404,353	-0.05(-0.17%)
Feb 01, 2007	26.98	27.11	26.90	27.00	8,004,556	+0.11(+0.39%)
Jan 31, 2007	26.60	26.95	26.47	26.89	14,044,519	-0.04(-0.14%)
Jan 30, 2007	26.71	26.99	26.66	26.93	9,196,443	+0.33(+1.23%)
Jan 29, 2007	26.75	26.85	26.59	26.61	7,944,808	-0.38(-1.41%)
Jan 26, 2007	27.06	27.11	26.82	26.99	6,051,298	+0.03(+0.13%)
Jan 25, 2007	27.33	27.33	26.91	26.95	6,835,341	-0.60(-2.17%)
Jan 24, 2007	27.63	27.68	27.30	27.55	9,887,203	-0.07(-0.25%)
Jan 23, 2007	27.33	27.65	27.31	27.62	10,444,299	+0.55(+2.05%)
Jan 22, 2007	27.42	27.46	26.96	27.06	6,769,217	-0.26(-0.95%)
Jan 19, 2007	27.02	27.34	27.02	27.32	8,782,931	+0.39(+1.43%)
Jan 18, 2007	27.22	27.29	26.79	26.94	13,195,769	+0.01(+0.03%)
Jan 17, 2007	26.55	26.97	26.55	26.93	12,648,356	+0.13(+0.49%)
Jan 16, 2007	27.26	27.31	26.69	26.80	11,531,568	-0.58(-2.10%)
Jan 12, 2007	26.41	27.43	26.35	27.37	23,559,302	+1.29(+4.95%)
Jan 11, 2007	26.25	26.57	26.06	26.08	14,045,936	+0.05(+0.20%)
Jan 10, 2007	26.22	26.26	25.95	26.03	11,559,907	-0.41(-1.55%)
Jan 09, 2007	26.38	26.56	26.19	26.44	19,530,928	-0.78(-2.88%)
Jan 08, 2007	27.52	27.59	27.14	27.22	8,935,961	-0.29(-1.05%)
Jan 05, 2007	27.49	27.55	27.21	27.51	8,064,540	-0.06(-0.22%)
Jan 04, 2007	27.80	27.82	27.54	27.57	10,127,848	-0.37(-1.32%)
Jan 03, 2007	28.49	28.49	27.84	27.94	12,651,899	-0.47(-1.67%)
Dec 29, 2006	28.38	28.54	28.35	28.41	3,065,559	-0.04(-0.15%)
Dec 28, 2006	28.43	28.51	28.33	28.46	3,686,181	-0.05(-0.19%)
Dec 27, 2006	28.49	28.56	28.38	28.51	4,935,218	+0.28(+0.97%)
Dec 26, 2006	28.35	28.35	28.07	28.24	3,082,799	+0.06(+0.23%)
Dec 22, 2006	28.50	28.50	28.12	28.17	4,447,080	-0.16(-0.57%)
Dec 21, 2006	28.17	28.34	28.03	28.33	7,006,082	+0.00(+0.00%)
Dec 20, 2006	28.56	28.62	28.33	28.33	6,813,850	-0.42(-1.44%)
Dec 19, 2006	28.46	28.90	28.41	28.75	6,894,852	+0.48(+1.71%)
Dec 18, 2006	28.68	28.74	28.26	28.27	8,866,295	-0.48(-1.66%)
Dec 15, 2006	28.90	28.93	28.64	28.74	5,028,972	-0.08(-0.26%)
Dec 14, 2006	28.68	28.87	28.66	28.82	12,124,559	-0.22(-0.77%)
Dec 13, 2006	28.84	29.08	28.78	29.04	6,417,814	+0.14(+0.50%)
Dec 12, 2006	28.95	29.06	28.74	28.90	6,084,596	-0.02(-0.07%)
Dec 11, 2006	28.74	29.10	28.73	28.92	4,847,367	-0.08(-0.29%)
Dec 08, 2006	29.02	29.17	28.91	29.01	8,655,170	+0.14(+0.48%)
Dec 07, 2006	28.83	29.01	28.67	28.87	7,691,884	+0.09(+0.31%)
Dec 06, 2006	28.86	29.12	28.69	28.78	10,623,779	-0.28(-0.96%)
Dec 05, 2006	28.92	29.12	28.79	29.06	9,207,306	+0.45(+1.57%)
Dec 04, 2006	28.65	28.70	28.46	28.61	6,234,320	-0.15(-0.53%)

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.