Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.54	27.85	27.45	27.50	6,456,051	+0.22(+0.79%)
Feb 27, 2007	27.65	27.78	26.95	27.28	3,591,935	-0.59(-2.13%)
Feb 26, 2007	28.03	28.09	27.81	27.88	2,510,734	-0.00(-0.02%)
Feb 23, 2007	27.79	27.95	27.72	27.88	2,972,727	+0.27(+0.99%)
Feb 22, 2007	27.66	27.78	27.58	27.61	2,924,342	-0.36(-1.30%)
Feb 21, 2007	28.03	28.19	27.89	27.97	3,671,147	-0.44(-1.55%)
Feb 20, 2007	28.52	28.61	28.39	28.41	4,720,922	+0.11(+0.38%)
Feb 16, 2007	28.45	28.48	28.16	28.30	3,091,138	+0.06(+0.23%)
Feb 15, 2007	28.41	28.48	27.96	28.24	3,490,060	-0.35(-1.23%)
Feb 14, 2007	28.33	28.77	28.31	28.59	8,088,601	+0.27(+0.95%)
Feb 13, 2007	28.09	28.39	28.06	28.32	6,425,341	+0.53(+1.90%)
Feb 12, 2007	27.99	27.99	27.62	27.79	3,607,048	+0.18(+0.64%)
Feb 09, 2007	27.75	27.83	27.61	27.62	4,715,818	+0.26(+0.97%)
Feb 08, 2007	27.46	27.48	27.28	27.35	5,243,563	+0.24(+0.89%)
Feb 07, 2007	27.04	27.14	26.96	27.11	2,581,767	-0.10(-0.38%)
Feb 06, 2007	27.27	27.31	27.13	27.21	2,440,286	+0.21(+0.76%)
Feb 05, 2007	26.95	27.09	26.87	27.01	3,500,064	-0.33(-1.20%)
Feb 02, 2007	27.33	27.43	27.19	27.34	4,713,368	+0.54(+2.01%)
Feb 01, 2007	26.84	27.05	26.75	26.80	4,026,789	+0.28(+1.07%)
Jan 31, 2007	26.34	26.54	26.21	26.51	3,032,953	-0.23(-0.86%)
Jan 30, 2007	26.69	26.79	26.63	26.74	2,721,614	+0.04(+0.15%)
Jan 29, 2007	26.69	26.84	26.67	26.70	1,773,306	-0.04(-0.16%)
Jan 26, 2007	26.80	26.80	26.60	26.75	2,884,940	-0.12(-0.44%)
Jan 25, 2007	27.18	27.19	26.83	26.87	5,311,343	-0.38(-1.40%)
Jan 24, 2007	27.12	27.30	27.12	27.25	1,687,968	+0.02(+0.09%)
Jan 23, 2007	27.15	27.41	27.13	27.22	2,561,351	-0.00(-0.02%)
Jan 22, 2007	27.37	27.42	27.17	27.23	3,660,735	-0.18(-0.64%)
Jan 19, 2007	27.30	27.47	27.29	27.41	3,307,748	+0.10(+0.36%)
Jan 18, 2007	27.47	27.48	27.21	27.31	4,810,955	+0.25(+0.94%)
Jan 17, 2007	27.09	27.17	26.95	27.05	4,260,548	+0.34(+1.26%)
Jan 16, 2007	26.89	26.89	26.66	26.71	4,425,507	+0.39(+1.47%)
Jan 12, 2007	26.24	26.39	26.21	26.33	3,558,861	+0.33(+1.28%)
Jan 11, 2007	25.89	26.07	25.83	25.99	2,329,225	+0.17(+0.64%)
Jan 10, 2007	25.77	25.86	25.69	25.83	2,043,609	+0.03(+0.11%)
Jan 09, 2007	25.94	25.95	25.73	25.80	2,881,877	+0.00(+0.02%)
Jan 08, 2007	25.90	25.97	25.75	25.79	3,225,881	-0.64(-2.41%)
Jan 05, 2007	26.62	26.66	26.25	26.43	2,263,078	-0.37(-1.39%)
Jan 04, 2007	26.68	26.92	26.64	26.80	5,152,918	+0.45(+1.69%)
Jan 03, 2007	26.35	26.50	26.28	26.36	4,257,690	+0.51(+1.99%)
Dec 29, 2006	25.81	25.89	25.72	25.84	977,707	+0.11(+0.42%)
Dec 28, 2006	25.78	25.84	25.66	25.74	985,873	-0.05(-0.19%)
Dec 27, 2006	25.84	25.85	25.71	25.78	1,490,140	+0.14(+0.53%)
Dec 26, 2006	25.66	25.70	25.54	25.65	725,981	-0.01(-0.06%)
Dec 22, 2006	25.45	25.76	25.43	25.66	1,432,160	+0.12(+0.48%)
Dec 21, 2006	25.39	25.62	25.39	25.54	1,449,309	-0.07(-0.29%)
Dec 20, 2006	25.63	25.72	25.51	25.61	1,631,825	-0.06(-0.25%)
Dec 19, 2006	25.61	25.69	25.49	25.68	1,340,085	+0.06(+0.25%)
Dec 18, 2006	25.76	25.76	25.54	25.61	2,355,561	+0.18(+0.69%)
Dec 15, 2006	25.75	25.76	25.37	25.44	3,308,973	-0.41(-1.57%)
Dec 14, 2006	25.88	25.92	25.80	25.84	1,624,067	-0.07(-0.28%)
Dec 13, 2006	25.81	25.94	25.76	25.92	1,878,651	-0.04(-0.17%)
Dec 12, 2006	25.84	26.00	25.77	25.96	2,055,655	+0.28(+1.09%)
Dec 11, 2006	25.68	25.70	25.59	25.68	1,782,697	-0.04(-0.17%)
Dec 08, 2006	25.69	25.84	25.65	25.73	3,398,802	-0.01(-0.06%)
Dec 07, 2006	25.84	25.88	25.72	25.74	2,385,980	+0.07(+0.27%)
Dec 06, 2006	25.77	25.82	25.65	25.67	3,033,566	-0.20(-0.78%)
Dec 05, 2006	25.79	25.95	25.78	25.87	3,351,846	-0.25(-0.96%)
Dec 04, 2006	26.02	26.24	25.81	26.12	3,909,807	-0.20(-0.74%)

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.