Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	24.15	24.46	24.05	24.11	30,222,130	+0.15(+0.62%)
Feb 27, 2007	24.42	24.95	23.87	23.96	31,501,896	-0.91(-3.67%)
Feb 26, 2007	24.77	25.18	24.77	24.87	20,379,444	+0.27(+1.11%)
Feb 23, 2007	24.68	24.99	24.58	24.60	20,734,700	+0.03(+0.13%)
Feb 22, 2007	23.67	24.63	23.47	24.57	26,973,078	+0.97(+4.10%)
Feb 21, 2007	23.42	23.70	23.16	23.60	17,299,032	+0.19(+0.80%)
Feb 20, 2007	23.27	23.44	23.16	23.41	11,848,546	-0.02(-0.07%)
Feb 16, 2007	23.60	23.77	23.39	23.43	18,708,980	-0.26(-1.09%)
Feb 15, 2007	23.77	23.77	23.37	23.69	19,978,230	-0.25(-1.04%)
Feb 14, 2007	23.87	24.09	23.60	23.94	19,068,370	+0.04(+0.16%)
Feb 13, 2007	23.23	24.09	23.22	23.90	30,405,032	+0.72(+3.09%)
Feb 12, 2007	23.21	23.21	22.97	23.18	16,324,073	-0.14(-0.60%)
Feb 09, 2007	23.23	23.59	23.07	23.32	17,949,688	+0.15(+0.64%)
Feb 08, 2007	23.15	23.24	22.88	23.17	18,121,042	+0.06(+0.27%)
Feb 07, 2007	23.39	23.41	23.02	23.11	19,798,154	-0.19(-0.84%)
Feb 06, 2007	23.49	23.49	23.13	23.30	14,374,090	+0.05(+0.23%)
Feb 05, 2007	23.43	23.44	23.25	23.25	15,622,689	+0.05(+0.24%)
Feb 02, 2007	23.17	23.34	22.96	23.20	18,323,306	+0.10(+0.44%)
Feb 01, 2007	23.16	23.26	22.91	23.09	18,768,108	+0.06(+0.27%)
Jan 31, 2007	22.70	23.09	22.64	23.03	21,019,562	+0.17(+0.75%)
Jan 30, 2007	22.56	22.92	22.53	22.86	25,140,646	+0.44(+1.95%)
Jan 29, 2007	22.73	22.81	22.38	22.42	21,805,660	-0.30(-1.34%)
Jan 26, 2007	23.00	23.38	22.65	22.73	48,503,496	-0.46(-1.98%)
Jan 25, 2007	23.47	23.57	23.02	23.19	23,379,140	-0.32(-1.36%)
Jan 24, 2007	23.14	23.70	23.02	23.51	22,994,106	+0.33(+1.41%)
Jan 23, 2007	23.05	23.41	23.04	23.18	36,807,448	+0.32(+1.40%)
Jan 22, 2007	23.11	23.25	22.77	22.86	23,476,104	-0.04(-0.17%)
Jan 19, 2007	22.63	22.96	22.37	22.90	29,768,736	+0.58(+2.58%)
Jan 18, 2007	22.70	22.88	22.14	22.32	21,536,702	-0.34(-1.48%)
Jan 17, 2007	22.45	22.80	22.38	22.66	24,780,238	+0.20(+0.90%)
Jan 16, 2007	22.62	22.72	22.21	22.45	22,196,722	-0.25(-1.10%)
Jan 12, 2007	22.21	22.77	22.11	22.70	24,042,238	+0.66(+3.01%)
Jan 11, 2007	22.06	22.52	21.92	22.04	38,106,324	-0.07(-0.32%)
Jan 10, 2007	22.26	22.35	21.56	22.11	28,374,948	-0.27(-1.22%)
Jan 09, 2007	22.34	22.52	22.03	22.38	27,853,576	-0.19(-0.86%)
Jan 08, 2007	22.90	22.96	22.42	22.58	18,516,080	-0.03(-0.14%)
Jan 05, 2007	22.67	22.92	22.30	22.61	32,046,484	-0.18(-0.79%)
Jan 04, 2007	23.29	23.32	22.74	22.79	34,271,772	-0.50(-2.14%)
Jan 03, 2007	24.09	24.09	23.02	23.29	30,816,482	-0.92(-3.80%)
Dec 29, 2006	24.17	24.36	24.12	24.21	10,694,217	-0.16(-0.67%)
Dec 28, 2006	24.44	24.54	24.26	24.37	9,990,846	-0.07(-0.29%)
Dec 27, 2006	24.37	24.50	24.01	24.44	10,937,268	+0.14(+0.58%)
Dec 26, 2006	24.76	24.76	24.06	24.30	11,264,328	-0.23(-0.92%)
Dec 22, 2006	24.76	24.93	24.17	24.53	10,610,336	-0.23(-0.94%)
Dec 21, 2006	24.73	25.07	24.61	24.76	12,983,765	-0.16(-0.63%)
Dec 20, 2006	25.18	25.33	24.87	24.92	23,333,350	-0.27(-1.05%)
Dec 19, 2006	24.79	25.37	24.58	25.18	16,333,115	+0.28(+1.13%)
Dec 18, 2006	25.62	25.63	24.87	24.90	20,073,654	-0.73(-2.83%)
Dec 15, 2006	25.92	26.02	25.55	25.63	16,889,758	-0.27(-1.05%)
Dec 14, 2006	25.64	26.10	25.59	25.90	18,421,296	+0.39(+1.53%)
Dec 13, 2006	25.27	25.69	25.22	25.51	12,973,248	+0.37(+1.46%)
Dec 12, 2006	25.50	25.79	25.10	25.14	20,420,850	-0.27(-1.07%)
Dec 11, 2006	25.50	25.61	25.29	25.42	16,150,731	-0.16(-0.64%)
Dec 08, 2006	25.78	25.96	25.42	25.58	13,171,408	-0.08(-0.30%)
Dec 07, 2006	25.90	26.01	25.54	25.66	12,877,438	-0.20(-0.78%)
Dec 06, 2006	25.89	26.12	25.69	25.86	15,933,076	-0.03(-0.12%)
Dec 05, 2006	26.16	26.33	25.64	25.89	18,218,390	-0.07(-0.27%)
Dec 04, 2006	26.14	26.34	25.82	25.96	10,205,038	-0.18(-0.69%)

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.