Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	26.21	26.21	25.26	25.41	6,363,286	-0.16(-0.64%)
Feb 27, 2007	26.44	26.44	24.21	25.58	10,338,634	-1.73(-6.32%)
Feb 26, 2007	27.64	27.70	27.05	27.30	2,811,154	-0.04(-0.16%)
Feb 23, 2007	27.97	28.02	27.22	27.35	3,561,031	-0.62(-2.22%)
Feb 22, 2007	28.21	28.40	27.80	27.97	4,061,128	-0.11(-0.40%)
Feb 21, 2007	27.20	28.19	27.14	28.08	4,735,864	+0.52(+1.90%)
Feb 20, 2007	27.81	27.81	27.23	27.56	2,717,544	+0.28(+1.04%)
Feb 16, 2007	27.51	27.51	27.11	27.27	1,570,012	-0.23(-0.84%)
Feb 15, 2007	27.63	27.72	27.30	27.51	2,276,062	-0.10(-0.38%)
Feb 14, 2007	26.81	27.75	26.69	27.61	3,957,969	+0.95(+3.56%)
Feb 13, 2007	26.54	26.83	26.42	26.66	3,216,696	+0.25(+0.93%)
Feb 12, 2007	26.77	26.77	26.24	26.42	3,150,870	-0.35(-1.31%)
Feb 09, 2007	27.30	27.54	26.75	26.77	2,966,589	-0.51(-1.86%)
Feb 08, 2007	27.15	27.37	26.80	27.27	2,235,380	-0.13(-0.46%)
Feb 07, 2007	27.39	27.59	27.07	27.40	2,585,193	+0.23(+0.85%)
Feb 06, 2007	26.98	27.23	26.71	27.17	1,714,273	+0.37(+1.37%)
Feb 05, 2007	27.27	27.27	26.79	26.80	1,587,944	-0.43(-1.56%)
Feb 02, 2007	27.20	27.23	26.61	27.23	2,576,361	+0.39(+1.45%)
Feb 01, 2007	26.65	27.10	26.62	26.84	3,413,291	+0.40(+1.53%)
Jan 31, 2007	26.12	26.52	25.89	26.44	4,108,234	+0.36(+1.38%)
Jan 30, 2007	25.46	26.33	25.39	26.08	3,647,615	+0.78(+3.10%)
Jan 29, 2007	25.62	25.87	25.28	25.29	5,085,410	-0.41(-1.60%)
Jan 26, 2007	25.97	26.11	25.45	25.71	5,290,159	-0.01(-0.03%)
Jan 25, 2007	26.71	26.84	25.61	25.71	3,719,076	-1.13(-4.20%)
Jan 24, 2007	26.85	27.18	26.61	26.84	3,871,367	+0.17(+0.64%)
Jan 23, 2007	26.27	26.74	26.05	26.67	2,812,291	+0.44(+1.68%)
Jan 22, 2007	26.15	26.23	25.70	26.23	2,368,266	+0.07(+0.29%)
Jan 19, 2007	26.01	26.19	25.62	26.15	1,974,157	+0.15(+0.57%)
Jan 18, 2007	26.00	26.20	25.72	26.00	3,300,210	-0.01(-0.06%)
Jan 17, 2007	25.29	26.12	25.15	26.02	3,654,172	+0.66(+2.59%)
Jan 16, 2007	25.03	25.38	24.91	25.36	2,228,020	+0.46(+1.83%)
Jan 12, 2007	24.64	24.93	24.47	24.91	2,704,697	+0.13(+0.51%)
Jan 11, 2007	24.47	25.01	24.26	24.78	3,459,192	+0.27(+1.10%)
Jan 10, 2007	23.94	24.58	23.70	24.51	3,980,968	+0.30(+1.23%)
Jan 09, 2007	24.94	25.18	24.14	24.21	4,964,969	-0.67(-2.70%)
Jan 08, 2007	24.88	24.97	24.38	24.88	3,046,348	+0.12(+0.48%)
Jan 05, 2007	25.11	25.12	24.54	24.76	2,844,007	-0.43(-1.69%)
Jan 04, 2007	25.42	25.48	25.12	25.19	2,269,906	-0.23(-0.91%)
Jan 03, 2007	25.41	25.65	25.18	25.42	4,358,483	+0.10(+0.41%)
Dec 29, 2006	25.12	25.38	25.06	25.32	1,922,100	+0.16(+0.65%)
Dec 28, 2006	24.97	25.32	24.84	25.15	1,921,431	+0.18(+0.72%)
Dec 27, 2006	24.29	24.99	24.21	24.97	2,234,309	+0.73(+3.02%)
Dec 26, 2006	23.93	24.36	23.93	24.24	1,813,703	+0.21(+0.87%)
Dec 22, 2006	24.42	24.43	23.91	24.03	3,031,226	-0.39(-1.59%)
Dec 21, 2006	24.56	24.63	24.17	24.42	2,161,777	-0.06(-0.24%)
Dec 20, 2006	24.78	24.97	24.44	24.48	3,365,248	-0.28(-1.12%)
Dec 19, 2006	25.07	25.07	24.32	24.76	3,263,676	-0.37(-1.46%)
Dec 18, 2006	25.13	25.40	25.03	25.12	3,170,937	+0.00(+0.00%)
Dec 15, 2006	24.85	25.18	24.62	25.12	3,146,046	+0.37(+1.51%)
Dec 14, 2006	24.65	24.76	24.47	24.75	2,249,699	+0.36(+1.47%)
Dec 13, 2006	24.29	24.61	24.20	24.39	2,212,229	+0.08(+0.34%)
Dec 12, 2006	24.36	24.41	23.93	24.31	3,287,898	+0.20(+0.84%)
Dec 11, 2006	23.92	24.15	23.92	24.11	2,236,183	+0.11(+0.47%)
Dec 08, 2006	24.19	24.35	23.90	23.99	3,556,749	-0.10(-0.40%)
Dec 07, 2006	24.29	24.61	24.02	24.09	2,137,555	-0.37(-1.53%)
Dec 06, 2006	24.51	24.62	24.17	24.47	2,478,804	-0.13(-0.52%)
Dec 05, 2006	24.36	24.70	24.24	24.59	3,723,091	+0.23(+0.95%)
Dec 04, 2006	24.11	24.40	24.10	24.36	2,774,152	+0.21(+0.87%)

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.