Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.79	28.35	27.68	28.28	3,728,354	+0.49(+1.77%)
Feb 27, 2007	29.06	29.06	27.79	27.79	3,106,620	-1.36(-4.67%)
Feb 26, 2007	29.55	29.59	28.89	29.15	1,548,958	-0.27(-0.93%)
Feb 23, 2007	29.88	29.95	29.34	29.42	1,902,974	-0.61(-2.04%)
Feb 22, 2007	30.31	30.31	29.88	30.03	928,579	-0.12(-0.40%)
Feb 21, 2007	30.22	30.39	29.99	30.16	903,127	-0.06(-0.20%)
Feb 20, 2007	30.12	30.30	29.70	30.22	1,478,761	+0.09(+0.30%)
Feb 16, 2007	30.08	30.30	29.88	30.13	1,428,341	-0.08(-0.26%)
Feb 15, 2007	30.08	30.25	29.87	30.20	1,324,742	+0.08(+0.26%)
Feb 14, 2007	29.74	30.23	29.68	30.13	1,152,204	+0.38(+1.29%)
Feb 13, 2007	29.79	29.79	29.47	29.74	1,663,575	+0.24(+0.82%)
Feb 12, 2007	29.75	29.76	29.32	29.50	1,649,305	-0.41(-1.36%)
Feb 09, 2007	30.34	30.51	29.59	29.91	1,956,902	-0.49(-1.60%)
Feb 08, 2007	30.03	30.55	29.88	30.39	3,103,591	+0.44(+1.48%)
Feb 07, 2007	30.03	30.05	29.63	29.95	2,530,696	+0.15(+0.49%)
Feb 06, 2007	29.71	29.88	29.29	29.80	2,164,606	+0.58(+2.00%)
Feb 05, 2007	28.93	29.28	28.90	29.22	993,251	+0.20(+0.69%)
Feb 02, 2007	29.04	29.29	28.81	29.02	1,373,791	-0.29(-0.99%)
Feb 01, 2007	29.27	29.43	29.17	29.31	1,145,450	+0.17(+0.58%)
Jan 31, 2007	29.03	29.31	28.66	29.14	1,505,310	+0.06(+0.21%)
Jan 30, 2007	28.77	29.11	28.71	29.08	1,730,088	+0.35(+1.20%)
Jan 29, 2007	29.03	29.05	28.57	28.73	1,462,880	-0.29(-0.98%)
Jan 26, 2007	28.75	29.72	28.57	29.02	2,909,121	+0.29(+0.99%)
Jan 25, 2007	29.63	29.63	28.61	28.73	1,562,101	-0.79(-2.67%)
Jan 24, 2007	28.80	29.53	28.80	29.52	1,648,852	+0.77(+2.68%)
Jan 23, 2007	28.80	28.97	28.52	28.75	1,244,247	-0.04(-0.15%)
Jan 22, 2007	29.04	29.04	28.65	28.80	1,128,546	-0.15(-0.50%)
Jan 19, 2007	28.86	29.05	28.59	28.94	1,212,033	-0.02(-0.06%)
Jan 18, 2007	29.46	29.48	28.89	28.96	1,849,773	-0.35(-1.18%)
Jan 17, 2007	29.23	29.49	29.19	29.31	2,150,064	+0.12(+0.40%)
Jan 16, 2007	29.64	29.65	29.08	29.19	1,774,025	-0.30(-1.03%)
Jan 12, 2007	29.35	29.52	29.18	29.49	1,245,612	+0.16(+0.56%)
Jan 11, 2007	28.77	29.38	28.77	29.33	1,745,788	+0.56(+1.96%)
Jan 10, 2007	28.47	28.81	28.25	28.77	1,725,600	+0.16(+0.57%)
Jan 09, 2007	28.72	28.87	28.46	28.60	2,296,973	+0.12(+0.41%)
Jan 08, 2007	27.88	28.55	27.72	28.49	2,099,459	+0.51(+1.82%)
Jan 05, 2007	27.95	28.17	27.87	27.98	2,826,282	-0.05(-0.20%)
Jan 04, 2007	27.77	28.13	27.68	28.03	2,587,693	+0.24(+0.87%)
Jan 03, 2007	27.54	28.09	27.35	27.79	4,277,352	+1.20(+4.52%)
Dec 29, 2006	26.57	26.68	26.45	26.58	1,183,523	-0.01(-0.02%)
Dec 28, 2006	26.79	26.89	26.44	26.59	1,306,137	-0.27(-1.02%)
Dec 27, 2006	26.75	26.95	26.49	26.86	1,124,162	+0.25(+0.94%)
Dec 26, 2006	26.61	26.71	26.47	26.61	682,968	+0.01(+0.05%)
Dec 22, 2006	26.76	26.76	26.47	26.60	1,424,244	-0.11(-0.41%)
Dec 21, 2006	26.47	26.84	26.43	26.71	1,652,980	+0.32(+1.20%)
Dec 20, 2006	26.65	26.81	26.37	26.40	2,931,999	-0.35(-1.29%)
Dec 19, 2006	26.93	26.97	26.59	26.74	1,417,662	-0.28(-1.03%)
Dec 18, 2006	27.14	27.28	26.91	27.02	982,443	-0.01(-0.02%)
Dec 15, 2006	26.92	27.47	26.91	27.03	2,537,109	+0.05(+0.20%)
Dec 14, 2006	26.92	27.05	26.78	26.97	2,070,115	+0.06(+0.23%)
Dec 13, 2006	27.23	27.30	26.82	26.91	1,077,977	-0.19(-0.72%)
Dec 12, 2006	27.15	27.25	26.91	27.11	1,391,640	+0.02(+0.09%)
Dec 11, 2006	27.27	27.30	26.98	27.08	1,787,969	-0.13(-0.49%)
Dec 08, 2006	27.04	27.32	26.92	27.22	1,612,439	+0.22(+0.81%)
Dec 07, 2006	27.21	27.33	26.93	27.00	1,636,268	-0.12(-0.45%)
Dec 06, 2006	27.19	27.31	27.06	27.12	1,597,417	-0.02(-0.09%)
Dec 05, 2006	27.06	27.29	26.88	27.14	2,098,116	+0.09(+0.31%)
Dec 04, 2006	26.52	27.09	26.39	27.06	2,629,985	+0.73(+2.77%)

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.