Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	26.12	27.12	25.46	26.32	2,286,782	+0.20(+0.76%)
Feb 27, 2007	27.03	27.03	25.93	26.12	2,136,127	-1.25(-4.58%)
Feb 26, 2007	28.04	28.11	27.33	27.37	1,031,234	-0.49(-1.76%)
Feb 23, 2007	28.25	28.32	27.79	27.87	1,315,637	-0.31(-1.09%)
Feb 22, 2007	28.13	28.51	27.97	28.17	1,507,130	+0.24(+0.84%)
Feb 21, 2007	27.55	28.01	27.55	27.94	1,263,074	+0.21(+0.78%)
Feb 20, 2007	27.13	27.74	26.85	27.72	1,573,176	+0.60(+2.21%)
Feb 16, 2007	27.19	27.43	27.03	27.12	1,523,739	-0.12(-0.43%)
Feb 15, 2007	27.71	27.79	27.13	27.24	1,381,292	-0.27(-0.97%)
Feb 14, 2007	27.23	27.80	27.15	27.51	1,579,061	+0.23(+0.84%)
Feb 13, 2007	27.11	27.37	26.87	27.28	1,424,372	+0.42(+1.56%)
Feb 12, 2007	27.51	27.64	26.83	26.86	1,395,826	-0.63(-2.31%)
Feb 09, 2007	28.35	28.58	27.28	27.49	1,684,359	-0.66(-2.33%)
Feb 08, 2007	27.81	28.53	27.56	28.15	2,010,093	+0.20(+0.73%)
Feb 07, 2007	28.99	29.12	27.88	27.94	4,567,897	+1.21(+4.54%)
Feb 06, 2007	26.51	26.96	26.38	26.73	1,694,716	+0.33(+1.26%)
Feb 05, 2007	26.13	26.61	26.12	26.40	1,041,293	+0.19(+0.74%)
Feb 02, 2007	25.91	26.46	25.82	26.20	1,112,810	+0.40(+1.55%)
Feb 01, 2007	26.36	26.51	25.76	25.80	1,247,051	-0.17(-0.67%)
Jan 31, 2007	25.67	26.26	25.55	25.98	913,110	+0.14(+0.55%)
Jan 30, 2007	25.69	25.99	25.59	25.83	513,514	+0.25(+0.96%)
Jan 29, 2007	25.64	26.18	25.54	25.59	559,043	+0.07(+0.26%)
Jan 26, 2007	25.77	25.85	25.50	25.52	1,223,994	-0.07(-0.26%)
Jan 25, 2007	26.34	26.81	25.46	25.59	1,535,854	-0.75(-2.86%)
Jan 24, 2007	25.75	26.62	25.70	26.34	1,173,776	+0.71(+2.78%)
Jan 23, 2007	25.79	26.17	25.56	25.63	1,280,660	-0.10(-0.40%)
Jan 22, 2007	26.23	26.38	25.43	25.73	1,399,855	-0.39(-1.51%)
Jan 19, 2007	26.27	26.40	26.00	26.13	1,673,808	-0.08(-0.31%)
Jan 18, 2007	27.26	27.32	25.99	26.21	1,166,937	-1.11(-4.05%)
Jan 17, 2007	26.97	27.88	26.92	27.31	977,593	+0.06(+0.23%)
Jan 16, 2007	26.95	27.51	26.85	27.25	1,389,499	+0.31(+1.14%)
Jan 12, 2007	26.96	27.26	26.66	26.94	1,112,224	+0.00(+0.00%)
Jan 11, 2007	26.27	27.16	26.10	26.94	1,743,957	+0.62(+2.37%)
Jan 10, 2007	25.23	26.42	25.20	26.32	1,580,601	+0.63(+2.47%)
Jan 09, 2007	25.59	26.28	24.99	25.69	4,226,727	+1.59(+6.58%)
Jan 08, 2007	23.91	24.15	23.71	24.10	868,754	+0.18(+0.77%)
Jan 05, 2007	24.46	24.46	23.83	23.91	871,685	-0.58(-2.38%)
Jan 04, 2007	24.41	24.62	24.37	24.50	865,237	+0.12(+0.48%)
Jan 03, 2007	24.22	24.67	24.22	24.38	1,912,002	+0.15(+0.63%)
Dec 29, 2006	24.37	24.40	23.99	24.23	758,352	-0.14(-0.59%)
Dec 28, 2006	24.57	24.67	24.31	24.37	682,732	-0.20(-0.81%)
Dec 27, 2006	24.39	24.69	24.39	24.57	621,180	+0.08(+0.31%)
Dec 26, 2006	24.46	24.72	24.40	24.49	388,848	+0.10(+0.42%)
Dec 22, 2006	25.03	25.03	24.35	24.39	648,341	-0.49(-1.97%)
Dec 21, 2006	24.69	25.20	24.56	24.88	1,322,085	+0.19(+0.77%)
Dec 20, 2006	24.43	24.85	24.42	24.69	1,274,798	+0.38(+1.58%)
Dec 19, 2006	24.64	24.64	24.08	24.31	1,366,832	-0.22(-0.90%)
Dec 18, 2006	24.85	24.95	24.47	24.53	807,398	-0.21(-0.87%)
Dec 15, 2006	24.89	24.92	24.51	24.74	1,140,362	-0.04(-0.17%)
Dec 14, 2006	24.69	24.85	24.63	24.78	532,859	+0.11(+0.46%)
Dec 13, 2006	24.75	24.98	24.59	24.67	1,498,728	-0.08(-0.31%)
Dec 12, 2006	24.44	24.88	24.10	24.75	975,639	+0.31(+1.28%)
Dec 11, 2006	24.57	24.57	24.14	24.44	1,222,235	-0.08(-0.31%)
Dec 08, 2006	24.51	24.73	24.27	24.51	1,487,590	-0.06(-0.25%)
Dec 07, 2006	24.87	25.20	24.49	24.58	1,620,658	-0.36(-1.44%)
Dec 06, 2006	24.69	25.22	24.56	24.93	2,138,472	-0.03(-0.12%)
Dec 05, 2006	23.92	25.03	23.82	24.96	2,091,576	+1.12(+4.68%)
Dec 04, 2006	23.31	23.90	23.29	23.85	2,002,668	+0.77(+3.33%)

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.