Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.81	26.44	25.75	26.26	5,152,677	+0.03(+0.10%)
Feb 27, 2007	27.37	27.50	25.98	26.24	6,383,614	-1.25(-4.53%)
Feb 26, 2007	28.01	28.01	27.39	27.48	4,913,796	-0.36(-1.28%)
Feb 23, 2007	26.70	27.94	26.16	27.84	6,739,736	+0.37(+1.36%)
Feb 22, 2007	27.76	28.32	27.40	27.46	4,883,449	-0.35(-1.25%)
Feb 21, 2007	27.55	28.10	27.53	27.81	3,160,900	+0.18(+0.64%)
Feb 20, 2007	27.47	27.71	27.37	27.63	3,548,782	+0.08(+0.29%)
Feb 16, 2007	27.85	27.89	27.53	27.55	3,460,059	-0.25(-0.90%)
Feb 15, 2007	27.97	28.15	27.74	27.80	2,540,048	-0.22(-0.79%)
Feb 14, 2007	27.68	28.07	27.58	28.02	1,917,070	+0.37(+1.35%)
Feb 13, 2007	27.69	27.86	27.49	27.65	2,523,064	+0.06(+0.23%)
Feb 12, 2007	27.99	28.20	27.54	27.59	3,310,535	-0.39(-1.40%)
Feb 09, 2007	28.34	28.47	27.82	27.98	2,807,688	-0.36(-1.29%)
Feb 08, 2007	28.23	28.57	28.21	28.34	4,511,791	+0.16(+0.57%)
Feb 07, 2007	28.07	28.25	27.78	28.18	2,638,579	+0.32(+1.15%)
Feb 06, 2007	28.10	28.18	27.75	27.86	3,054,243	-0.23(-0.82%)
Feb 05, 2007	27.78	28.20	27.78	28.10	2,655,014	+0.35(+1.25%)
Feb 02, 2007	27.85	28.07	27.55	27.75	2,251,928	-0.13(-0.48%)
Feb 01, 2007	27.94	28.19	27.63	27.88	2,257,366	-0.11(-0.38%)
Jan 31, 2007	27.59	28.20	27.12	27.99	2,835,867	+0.47(+1.71%)
Jan 30, 2007	27.73	27.86	27.24	27.52	4,195,348	-0.27(-0.96%)
Jan 29, 2007	27.58	28.03	27.46	27.78	3,281,887	+0.09(+0.32%)
Jan 26, 2007	27.85	28.06	27.48	27.70	3,580,928	-0.23(-0.83%)
Jan 25, 2007	28.30	28.51	27.78	27.93	3,906,740	-0.53(-1.85%)
Jan 24, 2007	28.42	28.68	28.33	28.45	2,800,005	+0.17(+0.60%)
Jan 23, 2007	27.98	28.59	27.89	28.28	4,661,378	+0.67(+2.42%)
Jan 22, 2007	27.81	27.99	27.21	27.62	4,110,825	-0.29(-1.05%)
Jan 19, 2007	27.49	28.06	27.49	27.91	6,015,768	+0.16(+0.58%)
Jan 18, 2007	27.78	27.89	27.34	27.75	7,152,124	+0.53(+1.96%)
Jan 17, 2007	26.89	27.39	26.79	27.21	6,156,545	+0.32(+1.19%)
Jan 16, 2007	26.97	27.04	26.70	26.89	4,715,114	-0.06(-0.23%)
Jan 12, 2007	26.62	27.56	26.62	26.96	6,044,296	+0.55(+2.09%)
Jan 11, 2007	26.33	26.63	26.22	26.40	3,975,700	+0.25(+0.95%)
Jan 10, 2007	25.43	26.24	25.40	26.16	4,261,386	+0.41(+1.59%)
Jan 09, 2007	25.60	26.13	25.49	25.75	5,494,486	+0.09(+0.35%)
Jan 08, 2007	26.35	26.54	25.51	25.66	7,532,987	-0.89(-3.35%)
Jan 05, 2007	26.65	26.73	26.24	26.55	3,077,475	-0.06(-0.23%)
Jan 04, 2007	26.34	26.82	25.97	26.61	3,907,561	+0.36(+1.39%)
Jan 03, 2007	27.30	27.64	25.90	26.24	5,320,164	-0.91(-3.34%)
Dec 29, 2006	26.97	27.54	26.97	27.15	1,795,802	+0.06(+0.23%)
Dec 28, 2006	27.33	27.37	26.97	27.09	1,579,933	-0.30(-1.10%)
Dec 27, 2006	27.35	27.58	27.16	27.39	1,670,715	+0.41(+1.52%)
Dec 26, 2006	26.85	27.02	26.72	26.98	1,791,831	+0.02(+0.07%)
Dec 22, 2006	27.35	27.35	26.80	26.97	2,012,205	-0.30(-1.11%)
Dec 21, 2006	27.17	27.39	27.07	27.27	2,614,471	+0.08(+0.29%)
Dec 20, 2006	27.28	27.56	27.06	27.19	2,443,620	-0.12(-0.46%)
Dec 19, 2006	27.26	27.38	26.61	27.31	3,355,842	-0.07(-0.26%)
Dec 18, 2006	28.10	28.17	27.25	27.38	3,326,210	-0.66(-2.35%)
Dec 15, 2006	27.93	28.58	27.92	28.04	5,302,478	+0.05(+0.19%)
Dec 14, 2006	27.76	28.34	27.70	27.99	2,916,777	+0.37(+1.35%)
Dec 13, 2006	27.42	27.67	27.19	27.62	2,959,891	+0.39(+1.44%)
Dec 12, 2006	27.45	27.57	27.00	27.22	2,901,928	-0.23(-0.84%)
Dec 11, 2006	27.45	27.88	27.26	27.45	2,551,975	+0.00(+0.00%)
Dec 08, 2006	27.22	27.77	26.92	27.45	3,444,180	+0.02(+0.06%)
Dec 07, 2006	27.86	28.20	27.29	27.44	4,661,289	-0.44(-1.56%)
Dec 06, 2006	27.63	28.00	27.54	27.87	2,577,047	+0.19(+0.67%)
Dec 05, 2006	27.86	27.92	27.48	27.69	3,262,943	-0.22(-0.80%)
Dec 04, 2006	27.57	28.07	27.33	27.91	3,075,952	+0.48(+1.75%)

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.