Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.74	24.39	23.73	24.07	3,660,198	+0.47(+1.98%)
Feb 27, 2007	24.70	24.85	22.95	23.60	3,357,614	-1.83(-7.18%)
Feb 26, 2007	25.61	25.69	25.26	25.43	688,736	-0.08(-0.31%)
Feb 23, 2007	25.62	25.65	25.33	25.51	786,592	-0.12(-0.46%)
Feb 22, 2007	25.65	25.74	25.52	25.63	710,946	+0.16(+0.61%)
Feb 21, 2007	25.46	25.56	25.29	25.47	831,791	-0.04(-0.18%)
Feb 20, 2007	25.55	25.55	25.26	25.52	764,306	+0.12(+0.46%)
Feb 16, 2007	25.45	25.45	25.24	25.40	649,425	-0.02(-0.08%)
Feb 15, 2007	25.51	25.51	25.28	25.42	856,274	-0.01(-0.02%)
Feb 14, 2007	25.14	25.46	25.07	25.42	923,838	+0.44(+1.76%)
Feb 13, 2007	24.80	24.98	24.73	24.98	884,213	+0.42(+1.71%)
Feb 12, 2007	24.80	24.80	24.45	24.56	875,657	-0.18(-0.73%)
Feb 09, 2007	25.26	25.27	24.65	24.74	1,767,479	-0.44(-1.75%)
Feb 08, 2007	24.98	25.18	24.85	25.18	1,703,760	+0.05(+0.19%)
Feb 07, 2007	25.18	25.28	25.06	25.14	3,002,611	-0.04(-0.18%)
Feb 06, 2007	25.20	25.20	24.98	25.18	1,295,084	+0.27(+1.07%)
Feb 05, 2007	24.98	24.98	24.78	24.91	2,100,196	+0.00(+0.00%)
Feb 02, 2007	24.98	24.98	24.78	24.91	1,021,377	-0.01(-0.04%)
Feb 01, 2007	24.82	24.97	24.74	24.92	3,131,931	+0.25(+1.01%)
Jan 31, 2007	24.25	24.68	24.16	24.67	4,488,851	+0.18(+0.75%)
Jan 30, 2007	24.15	24.49	24.15	24.49	1,589,193	+0.26(+1.08%)
Jan 29, 2007	24.35	24.40	24.14	24.23	596,692	-0.20(-0.81%)
Jan 26, 2007	24.53	24.53	24.12	24.43	862,552	+0.15(+0.60%)
Jan 25, 2007	24.88	24.91	24.20	24.28	1,616,501	-0.76(-3.05%)
Jan 24, 2007	24.88	25.04	24.74	25.04	1,023,260	+0.23(+0.91%)
Jan 23, 2007	24.45	24.82	24.38	24.82	1,330,239	+0.42(+1.72%)
Jan 22, 2007	24.52	24.53	24.27	24.40	968,017	-0.02(-0.09%)
Jan 19, 2007	24.14	24.42	24.05	24.42	1,565,965	+0.46(+1.93%)
Jan 18, 2007	24.37	24.37	23.93	23.96	1,137,200	-0.13(-0.53%)
Jan 17, 2007	24.13	24.21	24.01	24.09	2,113,065	-0.06(-0.26%)
Jan 16, 2007	24.34	24.34	24.06	24.15	1,606,770	+0.01(+0.04%)
Jan 12, 2007	23.94	24.14	23.81	24.14	712,202	+0.35(+1.46%)
Jan 11, 2007	23.54	24.00	23.45	23.79	1,813,620	+0.31(+1.33%)
Jan 10, 2007	23.26	23.53	23.02	23.48	1,317,056	-0.07(-0.28%)
Jan 09, 2007	23.99	23.99	23.33	23.55	1,466,778	-0.58(-2.39%)
Jan 08, 2007	23.93	24.14	23.86	24.12	778,745	+0.26(+1.10%)
Jan 05, 2007	24.25	24.29	23.78	23.86	1,798,239	-0.68(-2.79%)
Jan 04, 2007	24.66	24.67	24.39	24.55	1,750,843	-0.27(-1.09%)
Jan 03, 2007	24.94	25.20	24.66	24.82	1,845,636	+0.16(+0.66%)
Dec 29, 2006	24.75	24.75	24.59	24.66	888,290	-0.02(-0.09%)
Dec 28, 2006	24.85	24.85	24.54	24.68	678,930	+0.02(+0.09%)
Dec 27, 2006	24.53	24.69	24.48	24.66	416,209	+0.26(+1.08%)
Dec 26, 2006	24.31	24.41	24.17	24.39	1,445,120	+0.24(+0.99%)
Dec 22, 2006	24.16	24.23	24.04	24.15	790,045	-0.41(-1.67%)
Dec 21, 2006	24.68	24.68	24.40	24.56	790,986	+0.06(+0.23%)
Dec 20, 2006	24.63	24.63	24.36	24.51	811,075	+0.15(+0.61%)
Dec 19, 2006	24.02	24.42	23.90	24.36	1,102,045	-0.10(-0.39%)
Dec 18, 2006	24.67	24.79	24.37	24.45	565,304	-0.13(-0.54%)
Dec 15, 2006	24.65	24.67	24.56	24.59	607,678	+0.06(+0.23%)
Dec 14, 2006	24.21	24.53	24.21	24.53	616,467	+0.40(+1.65%)
Dec 13, 2006	24.09	24.15	24.04	24.13	507,236	+0.06(+0.27%)
Dec 12, 2006	24.17	24.17	23.89	24.07	740,451	-0.28(-1.14%)
Dec 11, 2006	24.34	24.39	24.24	24.34	394,237	-0.02(-0.07%)
Dec 08, 2006	24.41	24.47	24.27	24.36	1,268,718	-0.05(-0.20%)
Dec 07, 2006	24.61	24.63	24.37	24.41	573,465	-0.09(-0.38%)
Dec 06, 2006	24.62	24.65	24.48	24.50	934,431	-0.24(-0.95%)
Dec 05, 2006	24.46	24.75	24.43	24.74	817,039	+0.28(+1.15%)
Dec 04, 2006	24.13	24.47	24.09	24.45	612,073	+0.49(+2.05%)

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.