Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.31	28.68	28.14	28.30	2,347,082	-0.01(-0.02%)
Feb 27, 2007	29.38	29.38	28.11	28.31	2,405,671	-1.50(-5.03%)
Feb 26, 2007	30.25	30.29	29.77	29.81	1,748,632	-0.35(-1.17%)
Feb 23, 2007	29.72	30.30	29.62	30.16	2,348,828	+0.44(+1.48%)
Feb 22, 2007	29.88	29.90	29.60	29.72	1,571,834	-0.02(-0.06%)
Feb 21, 2007	29.57	29.78	29.46	29.74	1,264,335	+0.02(+0.07%)
Feb 20, 2007	29.45	29.77	29.22	29.72	1,545,838	+0.32(+1.09%)
Feb 16, 2007	29.29	29.43	29.22	29.40	1,475,607	+0.01(+0.05%)
Feb 15, 2007	29.10	29.42	29.08	29.39	1,615,486	+0.24(+0.84%)
Feb 14, 2007	28.69	29.15	28.67	29.14	1,275,368	+0.59(+2.07%)
Feb 13, 2007	28.55	28.76	28.46	28.55	1,549,886	-0.01(-0.04%)
Feb 12, 2007	28.66	28.83	28.44	28.56	1,339,031	-0.07(-0.24%)
Feb 09, 2007	28.99	29.20	28.50	28.63	1,348,728	-0.30(-1.02%)
Feb 08, 2007	29.02	29.10	28.74	28.93	1,437,970	-0.22(-0.75%)
Feb 07, 2007	28.97	29.23	28.90	29.15	1,710,742	+0.31(+1.07%)
Feb 06, 2007	29.04	29.12	28.59	28.84	2,608,601	-0.50(-1.70%)
Feb 05, 2007	29.16	29.42	28.97	29.34	3,188,485	+0.04(+0.13%)
Feb 02, 2007	29.06	29.38	28.98	29.30	2,290,626	+0.20(+0.67%)
Feb 01, 2007	28.68	29.24	28.49	29.10	2,566,308	+0.66(+2.33%)
Jan 31, 2007	27.95	28.44	27.91	28.44	1,509,947	+0.37(+1.33%)
Jan 30, 2007	28.07	28.25	27.96	28.06	1,927,253	+0.01(+0.02%)
Jan 29, 2007	27.95	28.17	27.91	28.06	1,664,569	+0.01(+0.04%)
Jan 26, 2007	28.23	28.41	27.89	28.05	2,130,377	+0.01(+0.05%)
Jan 25, 2007	28.28	28.45	28.00	28.03	1,817,640	-0.34(-1.19%)
Jan 24, 2007	28.58	28.58	28.16	28.37	2,326,517	-0.12(-0.43%)
Jan 23, 2007	27.94	28.52	27.94	28.49	2,264,629	+0.66(+2.36%)
Jan 22, 2007	28.25	28.25	27.65	27.84	3,056,949	-0.29(-1.03%)
Jan 19, 2007	27.81	28.16	27.66	28.13	2,533,909	+0.31(+1.10%)
Jan 18, 2007	27.36	27.99	27.26	27.82	4,216,521	-0.13(-0.45%)
Jan 17, 2007	28.13	29.09	27.87	27.95	9,441,679	+1.02(+3.78%)
Jan 16, 2007	26.84	27.01	26.67	26.93	3,307,992	+0.09(+0.35%)
Jan 12, 2007	26.67	27.00	26.59	26.84	1,328,745	+0.11(+0.40%)
Jan 11, 2007	26.62	26.77	26.48	26.73	2,146,092	+0.19(+0.70%)
Jan 10, 2007	26.34	26.55	26.24	26.55	1,725,875	+0.02(+0.06%)
Jan 09, 2007	26.32	26.60	26.13	26.53	1,980,023	+0.13(+0.51%)
Jan 08, 2007	26.18	26.45	25.99	26.39	1,880,498	+0.15(+0.56%)
Jan 05, 2007	26.49	26.67	26.19	26.25	3,040,070	+0.07(+0.25%)
Jan 04, 2007	26.29	26.34	26.01	26.18	1,825,400	-0.21(-0.81%)
Jan 03, 2007	26.54	26.76	26.21	26.39	1,934,431	-0.02(-0.09%)
Dec 29, 2006	26.47	26.68	26.38	26.42	1,302,748	-0.10(-0.36%)
Dec 28, 2006	26.47	26.80	26.46	26.51	1,692,894	-0.05(-0.18%)
Dec 27, 2006	26.73	26.77	26.55	26.56	1,374,918	-0.02(-0.06%)
Dec 26, 2006	26.37	26.61	26.37	26.58	882,920	+0.13(+0.48%)
Dec 22, 2006	26.75	26.87	26.45	26.45	1,330,297	-0.26(-0.99%)
Dec 21, 2006	27.14	27.23	26.68	26.72	2,317,787	-0.33(-1.23%)
Dec 20, 2006	27.37	27.43	27.04	27.05	1,368,322	-0.38(-1.38%)
Dec 19, 2006	27.02	27.47	26.99	27.43	1,637,990	+0.18(+0.67%)
Dec 18, 2006	27.17	27.42	27.17	27.25	1,821,520	+0.10(+0.37%)
Dec 15, 2006	27.93	27.93	27.08	27.15	2,503,062	-0.69(-2.48%)
Dec 14, 2006	27.70	28.03	27.60	27.84	1,381,321	+0.10(+0.36%)
Dec 13, 2006	27.89	27.99	27.66	27.74	1,487,054	-0.10(-0.35%)
Dec 12, 2006	27.83	27.90	27.37	27.83	3,424,784	+0.00(+0.00%)
Dec 11, 2006	27.96	28.51	27.73	27.83	3,111,464	-0.98(-3.41%)
Dec 08, 2006	28.51	29.17	28.47	28.82	2,160,836	+0.36(+1.27%)
Dec 07, 2006	28.59	28.93	28.36	28.46	1,807,163	-0.14(-0.50%)
Dec 06, 2006	28.79	28.92	28.52	28.60	2,344,753	-0.15(-0.53%)
Dec 05, 2006	28.92	28.99	28.58	28.75	1,661,853	-0.03(-0.10%)
Dec 04, 2006	28.21	28.82	28.21	28.78	2,103,798	+0.59(+2.10%)

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.