Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.99	25.99	25.04	25.19	6,418,827	-0.16(-0.64%)
Feb 27, 2007	26.21	26.21	24.00	25.36	10,428,874	-1.71(-6.32%)
Feb 26, 2007	27.40	27.46	26.82	27.07	2,835,691	-0.04(-0.16%)
Feb 23, 2007	27.73	27.78	26.99	27.11	3,592,113	-0.61(-2.22%)
Feb 22, 2007	27.96	28.16	27.56	27.73	4,096,575	-0.11(-0.40%)
Feb 21, 2007	26.96	27.94	26.91	27.84	4,777,200	+0.52(+1.90%)
Feb 20, 2007	27.56	27.56	26.99	27.32	2,741,264	+0.28(+1.04%)
Feb 16, 2007	27.27	27.27	26.88	27.04	1,583,715	-0.23(-0.84%)
Feb 15, 2007	27.39	27.48	27.06	27.27	2,295,929	-0.10(-0.38%)
Feb 14, 2007	26.58	27.51	26.46	27.37	3,992,516	+0.94(+3.56%)
Feb 13, 2007	26.31	26.60	26.19	26.43	3,244,773	+0.24(+0.93%)
Feb 12, 2007	26.54	26.54	26.02	26.19	3,178,372	-0.35(-1.31%)
Feb 09, 2007	27.06	27.30	26.52	26.54	2,992,483	-0.50(-1.86%)
Feb 08, 2007	26.91	27.14	26.57	27.04	2,254,891	-0.13(-0.46%)
Feb 07, 2007	27.15	27.35	26.84	27.16	2,607,758	+0.23(+0.85%)
Feb 06, 2007	26.74	26.99	26.48	26.94	1,729,236	+0.36(+1.37%)
Feb 05, 2007	27.04	27.04	26.56	26.57	1,601,804	-0.42(-1.56%)
Feb 02, 2007	26.96	26.99	26.38	26.99	2,598,849	+0.39(+1.45%)
Feb 01, 2007	26.42	26.87	26.39	26.61	3,443,083	+0.40(+1.53%)
Jan 31, 2007	25.89	26.29	25.67	26.21	4,144,092	+0.36(+1.38%)
Jan 30, 2007	25.24	26.10	25.17	25.85	3,679,453	+0.78(+3.10%)
Jan 29, 2007	25.39	25.65	25.06	25.08	5,129,797	-0.41(-1.60%)
Jan 26, 2007	25.74	25.88	25.23	25.48	5,336,334	-0.01(-0.03%)
Jan 25, 2007	26.48	26.61	25.39	25.49	3,751,538	-1.12(-4.20%)
Jan 24, 2007	26.62	26.94	26.38	26.61	3,905,158	+0.17(+0.64%)
Jan 23, 2007	26.05	26.51	25.82	26.44	2,836,838	+0.44(+1.68%)
Jan 22, 2007	25.93	26.00	25.48	26.00	2,388,937	+0.07(+0.29%)
Jan 19, 2007	25.79	25.96	25.39	25.93	1,991,389	+0.15(+0.57%)
Jan 18, 2007	25.78	25.97	25.50	25.78	3,329,016	-0.01(-0.06%)
Jan 17, 2007	25.07	25.90	24.93	25.79	3,686,067	+0.65(+2.59%)
Jan 16, 2007	24.82	25.16	24.70	25.14	2,247,467	+0.45(+1.83%)
Jan 12, 2007	24.43	24.71	24.26	24.69	2,728,305	+0.13(+0.51%)
Jan 11, 2007	24.26	24.79	24.05	24.56	3,489,385	+0.27(+1.10%)
Jan 10, 2007	23.73	24.36	23.49	24.30	4,015,715	+0.30(+1.23%)
Jan 09, 2007	24.73	24.96	23.93	24.00	5,008,305	-0.67(-2.70%)
Jan 08, 2007	24.66	24.75	24.16	24.67	3,072,937	+0.12(+0.48%)
Jan 05, 2007	24.89	24.91	24.33	24.55	2,868,831	-0.42(-1.69%)
Jan 04, 2007	25.20	25.26	24.90	24.97	2,289,719	-0.23(-0.91%)
Jan 03, 2007	25.19	25.43	24.96	25.20	4,396,526	+0.10(+0.41%)
Dec 29, 2006	24.90	25.16	24.84	25.10	1,938,877	+0.16(+0.65%)
Dec 28, 2006	24.75	25.11	24.62	24.93	1,938,202	+0.18(+0.72%)
Dec 27, 2006	24.08	24.77	24.00	24.76	2,253,811	+0.73(+3.02%)
Dec 26, 2006	23.72	24.15	23.72	24.03	1,829,534	+0.21(+0.87%)
Dec 22, 2006	24.21	24.22	23.71	23.82	3,057,683	-0.39(-1.59%)
Dec 21, 2006	24.35	24.42	23.96	24.21	2,180,646	-0.06(-0.24%)
Dec 20, 2006	24.56	24.76	24.22	24.27	3,394,621	-0.27(-1.12%)
Dec 19, 2006	24.85	24.85	24.11	24.54	3,292,163	-0.36(-1.46%)
Dec 18, 2006	24.91	25.18	24.81	24.91	3,198,614	+0.00(+0.00%)
Dec 15, 2006	24.63	24.96	24.41	24.91	3,173,506	+0.37(+1.51%)
Dec 14, 2006	24.44	24.54	24.26	24.53	2,269,335	+0.36(+1.47%)
Dec 13, 2006	24.08	24.39	23.99	24.18	2,231,538	+0.08(+0.34%)
Dec 12, 2006	24.15	24.19	23.73	24.10	3,316,596	+0.20(+0.84%)
Dec 11, 2006	23.71	23.94	23.71	23.90	2,255,701	+0.11(+0.47%)
Dec 08, 2006	23.98	24.13	23.70	23.79	3,587,794	-0.10(-0.40%)
Dec 07, 2006	24.08	24.39	23.82	23.88	2,156,213	-0.37(-1.53%)
Dec 06, 2006	24.30	24.41	23.96	24.25	2,500,440	-0.13(-0.52%)
Dec 05, 2006	24.15	24.48	24.03	24.38	3,755,588	+0.23(+0.95%)
Dec 04, 2006	23.91	24.19	23.89	24.15	2,798,366	+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.