Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.73	25.91	25.15	25.37	4,337,270	-0.32(-1.24%)
Feb 27, 2007	26.34	26.34	25.47	25.68	4,090,095	-1.11(-4.13%)
Feb 26, 2007	26.64	26.99	26.58	26.79	2,735,232	+0.03(+0.13%)
Feb 23, 2007	27.47	27.47	26.61	26.76	3,230,868	-0.35(-1.30%)
Feb 22, 2007	27.55	27.84	26.79	27.11	2,929,154	-0.30(-1.10%)
Feb 21, 2007	27.68	27.68	27.02	27.41	2,539,921	-0.38(-1.36%)
Feb 20, 2007	27.74	28.29	27.65	27.79	1,778,935	+0.03(+0.12%)
Feb 16, 2007	27.89	27.89	27.25	27.75	1,841,166	-0.21(-0.77%)
Feb 15, 2007	27.75	28.22	27.73	27.97	3,085,197	+0.21(+0.77%)
Feb 14, 2007	27.61	28.09	27.44	27.75	2,169,027	+0.13(+0.47%)
Feb 13, 2007	27.53	27.82	27.33	27.62	2,676,889	+0.27(+0.97%)
Feb 12, 2007	27.63	28.93	27.09	27.36	2,778,881	-0.27(-0.99%)
Feb 09, 2007	28.86	28.88	27.38	27.63	3,282,844	-0.70(-2.45%)
Feb 08, 2007	28.99	28.99	28.09	28.33	3,424,203	-0.69(-2.37%)
Feb 07, 2007	29.18	29.40	28.78	29.01	2,055,128	-0.33(-1.14%)
Feb 06, 2007	29.52	29.67	29.04	29.35	2,451,819	-0.17(-0.58%)
Feb 05, 2007	30.13	30.13	29.24	29.52	3,801,316	-0.60(-1.99%)
Feb 02, 2007	29.15	30.43	29.00	30.12	4,977,757	+1.01(+3.48%)
Feb 01, 2007	29.60	30.51	28.99	29.11	5,807,033	-0.36(-1.22%)
Jan 31, 2007	28.23	29.77	28.22	29.47	4,831,153	+1.33(+4.73%)
Jan 30, 2007	28.14	28.29	27.92	28.14	1,546,328	+0.00(+0.00%)
Jan 29, 2007	28.15	28.49	27.86	28.14	1,584,552	+0.21(+0.77%)
Jan 26, 2007	28.66	28.75	27.72	27.92	2,471,747	-0.45(-1.60%)
Jan 25, 2007	29.26	29.26	28.13	28.38	2,906,197	-0.97(-3.30%)
Jan 24, 2007	29.33	29.74	28.75	29.35	2,714,493	+0.04(+0.15%)
Jan 23, 2007	29.08	29.95	29.02	29.30	3,373,510	+0.44(+1.52%)
Jan 22, 2007	29.14	29.32	28.61	28.87	2,530,482	-0.27(-0.94%)
Jan 19, 2007	28.45	29.39	28.13	29.14	4,302,309	+0.91(+3.22%)
Jan 18, 2007	28.29	28.79	28.21	28.23	2,938,827	+0.08(+0.27%)
Jan 17, 2007	27.24	28.23	26.99	28.15	4,640,033	+1.12(+4.16%)
Jan 16, 2007	27.51	27.87	26.81	27.03	3,683,032	-0.48(-1.75%)
Jan 12, 2007	27.35	27.76	27.33	27.51	1,837,204	+0.16(+0.60%)
Jan 11, 2007	26.92	27.54	26.88	27.35	2,136,937	+0.43(+1.59%)
Jan 10, 2007	26.87	27.12	26.67	26.92	1,733,835	+0.05(+0.19%)
Jan 09, 2007	27.05	27.22	26.76	26.87	2,807,490	-0.14(-0.51%)
Jan 08, 2007	27.47	27.47	26.63	27.00	3,405,091	-0.40(-1.47%)
Jan 05, 2007	27.22	27.56	27.07	27.41	2,344,023	+0.03(+0.09%)
Jan 04, 2007	27.78	27.86	27.23	27.38	3,475,130	-0.39(-1.42%)
Jan 03, 2007	28.43	28.62	27.48	27.78	3,370,480	-0.64(-2.26%)
Dec 29, 2006	28.46	28.88	28.38	28.42	2,334,000	-0.05(-0.18%)
Dec 28, 2006	28.52	29.01	28.15	28.47	1,947,681	-0.15(-0.51%)
Dec 27, 2006	28.19	28.81	28.19	28.62	1,733,835	+0.43(+1.52%)
Dec 26, 2006	27.65	28.20	27.52	28.19	1,568,819	+0.49(+1.77%)
Dec 22, 2006	27.68	27.85	27.46	27.70	1,321,994	-0.08(-0.28%)
Dec 21, 2006	27.95	28.12	27.62	27.78	1,632,798	-0.21(-0.74%)
Dec 20, 2006	27.97	28.39	27.85	27.98	1,500,062	+0.05(+0.18%)
Dec 19, 2006	28.06	28.06	27.47	27.93	3,044,759	-0.33(-1.15%)
Dec 18, 2006	28.51	28.68	28.16	28.26	1,953,974	-0.27(-0.93%)
Dec 15, 2006	28.49	28.90	28.44	28.52	3,058,743	+0.03(+0.12%)
Dec 14, 2006	28.73	29.12	28.39	28.49	2,294,261	-0.28(-0.98%)
Dec 13, 2006	28.57	29.22	28.54	28.77	2,589,799	+0.37(+1.30%)
Dec 12, 2006	28.83	28.89	28.09	28.40	3,044,176	-0.33(-1.14%)
Dec 11, 2006	28.60	29.13	28.56	28.73	1,471,278	+0.13(+0.45%)
Dec 08, 2006	29.15	29.50	28.37	28.60	3,103,610	-0.56(-1.91%)
Dec 07, 2006	29.82	29.82	28.93	29.16	3,711,117	-0.70(-2.36%)
Dec 06, 2006	29.40	30.30	29.40	29.86	5,550,419	+0.71(+2.44%)
Dec 05, 2006	28.72	29.47	28.63	29.15	3,173,416	+0.53(+1.86%)
Dec 04, 2006	29.09	29.17	28.41	28.62	2,926,824	-0.39(-1.33%)

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.