Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	22.94	23.29	22.60	22.77	3,553,059	+0.05(+0.22%)
Feb 27, 2007	23.44	24.02	20.86	22.72	8,588,329	-1.49(-6.17%)
Feb 26, 2007	24.96	24.99	24.14	24.21	3,021,042	-0.60(-2.42%)
Feb 23, 2007	24.75	25.01	24.62	24.81	2,286,121	+0.05(+0.20%)
Feb 22, 2007	24.51	25.15	24.51	24.76	3,469,036	-0.13(-0.54%)
Feb 21, 2007	24.86	25.01	24.78	24.90	2,638,395	-0.07(-0.27%)
Feb 20, 2007	24.59	25.20	24.59	24.96	3,200,906	+0.19(+0.77%)
Feb 16, 2007	24.82	24.85	24.59	24.77	2,741,716	-0.06(-0.24%)
Feb 15, 2007	25.10	25.10	24.70	24.83	3,722,664	-0.30(-1.20%)
Feb 14, 2007	24.74	25.16	24.70	25.13	3,580,719	+0.55(+2.24%)
Feb 13, 2007	23.85	24.60	23.80	24.58	4,616,161	+0.80(+3.37%)
Feb 12, 2007	23.74	23.81	23.36	23.78	3,498,101	+0.26(+1.10%)
Feb 09, 2007	23.97	24.14	23.52	23.52	2,032,734	-0.33(-1.40%)
Feb 08, 2007	24.08	24.10	23.78	23.85	3,659,856	-0.31(-1.28%)
Feb 07, 2007	24.16	24.29	24.04	24.16	4,045,091	-0.09(-0.38%)
Feb 06, 2007	24.35	24.44	24.09	24.25	2,209,769	+0.14(+0.59%)
Feb 05, 2007	24.49	24.49	24.06	24.11	1,413,888	-0.38(-1.57%)
Feb 02, 2007	24.75	24.75	24.38	24.49	2,166,979	-0.06(-0.24%)
Feb 01, 2007	24.59	25.00	24.51	24.55	2,975,805	-0.02(-0.10%)
Jan 31, 2007	24.15	24.70	24.08	24.58	2,276,772	+0.22(+0.89%)
Jan 30, 2007	24.36	24.39	24.07	24.36	3,636,962	+0.04(+0.17%)
Jan 29, 2007	24.38	24.47	24.20	24.32	5,019,327	-0.02(-0.10%)
Jan 26, 2007	23.75	24.43	23.75	24.34	1,826,212	+0.26(+1.07%)
Jan 25, 2007	24.61	24.61	24.02	24.09	2,436,308	-0.51(-2.07%)
Jan 24, 2007	24.20	24.61	23.99	24.59	3,244,535	+0.29(+1.20%)
Jan 23, 2007	23.95	24.32	23.58	24.30	3,237,823	+0.36(+1.50%)
Jan 22, 2007	23.71	23.96	23.48	23.94	2,945,241	+0.39(+1.67%)
Jan 19, 2007	23.53	23.68	23.36	23.55	2,571,991	+0.19(+0.82%)
Jan 18, 2007	24.15	24.15	23.29	23.36	3,870,093	-0.58(-2.44%)
Jan 17, 2007	23.67	24.07	23.49	23.94	2,315,487	+0.29(+1.23%)
Jan 16, 2007	23.50	23.73	23.36	23.65	1,956,382	+0.25(+1.07%)
Jan 12, 2007	23.22	23.59	23.20	23.40	2,772,520	+0.38(+1.63%)
Jan 11, 2007	22.88	23.14	22.78	23.03	2,429,955	+0.25(+1.10%)
Jan 10, 2007	22.78	22.93	22.39	22.78	2,223,194	+0.06(+0.26%)
Jan 09, 2007	23.82	23.90	22.41	22.72	4,703,612	-0.68(-2.89%)
Jan 08, 2007	22.80	23.47	22.61	23.39	3,152,721	+0.87(+3.85%)
Jan 05, 2007	22.92	22.98	22.48	22.53	2,593,567	-0.46(-2.00%)
Jan 04, 2007	22.90	23.03	22.62	22.98	2,247,526	+0.09(+0.40%)
Jan 03, 2007	22.86	23.08	22.66	22.89	4,163,874	+0.36(+1.59%)
Dec 29, 2006	22.70	22.77	22.48	22.53	644,735	+0.00(+0.00%)
Dec 28, 2006	22.44	22.58	22.30	22.53	1,690,049	-0.02(-0.11%)
Dec 27, 2006	22.40	22.63	22.35	22.56	1,673,748	+0.20(+0.90%)
Dec 26, 2006	22.44	22.60	22.20	22.36	1,110,398	+0.05(+0.22%)
Dec 22, 2006	22.65	22.78	22.28	22.31	1,333,221	-0.24(-1.07%)
Dec 21, 2006	23.07	23.07	22.43	22.55	2,472,386	-0.38(-1.64%)
Dec 20, 2006	23.28	23.32	22.89	22.93	1,770,356	-0.18(-0.79%)
Dec 19, 2006	23.18	23.19	22.94	23.11	2,747,229	-0.13(-0.54%)
Dec 18, 2006	23.53	23.79	23.16	23.24	1,460,394	-0.17(-0.71%)
Dec 15, 2006	23.65	23.69	23.34	23.40	1,406,456	-0.13(-0.53%)
Dec 14, 2006	22.92	23.57	22.92	23.53	2,518,413	+0.47(+2.03%)
Dec 13, 2006	23.07	23.19	23.03	23.06	1,214,318	-0.01(-0.04%)
Dec 12, 2006	23.14	23.21	22.94	23.07	2,929,419	+0.03(+0.11%)
Dec 11, 2006	23.24	23.24	22.88	23.04	1,472,380	-0.07(-0.29%)
Dec 08, 2006	23.11	23.19	22.88	23.11	3,657,698	+0.01(+0.04%)
Dec 07, 2006	23.29	23.30	22.98	23.10	3,424,927	-0.02(-0.07%)
Dec 06, 2006	22.94	23.19	22.78	23.12	5,285,420	+0.14(+0.62%)
Dec 05, 2006	22.67	22.99	22.67	22.98	4,257,127	+0.33(+1.44%)
Dec 04, 2006	22.21	22.72	22.20	22.65	3,188,200	+0.42(+1.88%)

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.