Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.65	29.14	28.18	28.84	7,111,547	+1.43(+5.23%)
Feb 27, 2007	28.95	29.08	26.65	27.40	13,945,775	-3.18(-10.39%)
Feb 26, 2007	30.89	30.89	30.37	30.58	2,333,853	-0.39(-1.26%)
Feb 23, 2007	31.48	31.51	30.81	30.97	3,251,301	-0.92(-2.88%)
Feb 22, 2007	31.64	32.13	31.64	31.89	4,770,842	+0.66(+2.13%)
Feb 21, 2007	30.76	31.30	30.60	31.23	5,285,198	+0.84(+2.76%)
Feb 20, 2007	30.27	30.55	30.09	30.39	3,592,594	+0.32(+1.07%)
Feb 16, 2007	29.81	30.07	29.65	30.07	2,073,536	+0.06(+0.19%)
Feb 15, 2007	29.89	30.38	29.82	30.01	2,880,037	+0.37(+1.26%)
Feb 14, 2007	29.10	29.79	29.02	29.64	4,217,903	+0.22(+0.76%)
Feb 13, 2007	28.89	29.47	28.80	29.42	3,060,506	-0.19(-0.63%)
Feb 12, 2007	29.97	30.04	29.47	29.60	1,583,287	-0.34(-1.12%)
Feb 09, 2007	30.66	30.66	29.74	29.94	2,375,994	-0.82(-2.66%)
Feb 08, 2007	30.50	30.76	30.37	30.76	2,498,460	+0.56(+1.87%)
Feb 07, 2007	30.19	30.25	29.88	30.19	2,749,031	-0.21(-0.69%)
Feb 06, 2007	29.96	30.50	29.82	30.40	3,391,009	+1.23(+4.21%)
Feb 05, 2007	29.17	29.38	28.80	29.17	2,293,813	-0.04(-0.15%)
Feb 02, 2007	29.41	29.41	29.06	29.22	2,004,569	-0.18(-0.61%)
Feb 01, 2007	29.11	29.58	28.98	29.40	3,864,435	+0.76(+2.64%)
Jan 31, 2007	28.66	28.81	28.24	28.64	4,880,094	-1.27(-4.25%)
Jan 30, 2007	29.35	30.15	29.20	29.91	4,380,080	+1.33(+4.67%)
Jan 29, 2007	28.76	28.98	28.58	28.58	3,544,574	-0.81(-2.77%)
Jan 26, 2007	29.20	29.56	28.81	29.39	4,440,185	-0.22(-0.75%)
Jan 25, 2007	30.41	30.74	29.50	29.61	6,264,601	-1.82(-5.78%)
Jan 24, 2007	31.02	31.43	30.84	31.43	3,864,274	+0.73(+2.39%)
Jan 23, 2007	29.96	30.74	29.60	30.70	5,793,269	+1.47(+5.03%)
Jan 22, 2007	29.30	29.38	29.01	29.23	4,708,643	+1.07(+3.81%)
Jan 19, 2007	27.96	28.17	27.78	28.16	2,507,484	+0.58(+2.09%)
Jan 18, 2007	27.73	27.93	27.32	27.58	2,371,482	+0.24(+0.86%)
Jan 17, 2007	27.42	27.48	27.26	27.34	2,111,243	+0.10(+0.36%)
Jan 16, 2007	27.05	27.37	26.97	27.24	2,687,476	+0.81(+3.05%)
Jan 12, 2007	26.26	26.44	26.00	26.44	1,652,963	+0.13(+0.50%)
Jan 11, 2007	26.00	26.53	25.79	26.31	2,671,362	+0.27(+1.02%)
Jan 10, 2007	25.70	26.14	25.36	26.04	3,201,832	+0.07(+0.26%)
Jan 09, 2007	26.67	26.67	25.79	25.97	4,134,988	-1.27(-4.67%)
Jan 08, 2007	27.11	27.35	26.78	27.24	1,982,332	+0.41(+1.53%)
Jan 05, 2007	27.92	27.92	26.76	26.83	3,281,273	-0.74(-2.68%)
Jan 04, 2007	27.46	27.96	27.07	27.57	5,172,562	-1.06(-3.71%)
Jan 03, 2007	28.21	29.07	28.21	28.63	5,701,581	+1.81(+6.76%)
Dec 29, 2006	27.04	27.11	26.65	26.82	2,025,033	-0.58(-2.13%)
Dec 28, 2006	27.17	27.49	27.06	27.40	2,461,720	+0.38(+1.40%)
Dec 27, 2006	27.00	27.13	26.39	27.03	2,768,045	+0.16(+0.58%)
Dec 26, 2006	25.94	27.21	25.74	26.87	4,269,861	+1.64(+6.52%)
Dec 22, 2006	25.46	25.63	25.07	25.23	1,554,346	+0.20(+0.82%)
Dec 21, 2006	25.07	25.18	24.79	25.02	1,185,338	-0.04(-0.15%)
Dec 20, 2006	25.20	25.29	25.05	25.06	1,778,491	+0.28(+1.13%)
Dec 19, 2006	24.64	24.82	24.42	24.78	2,287,690	-0.57(-2.25%)
Dec 18, 2006	25.16	25.65	25.14	25.35	2,082,399	+0.58(+2.33%)
Dec 15, 2006	25.02	25.11	24.70	24.77	1,662,793	-0.40(-1.60%)
Dec 14, 2006	24.95	25.20	24.91	25.18	1,560,147	+0.66(+2.71%)
Dec 13, 2006	24.66	24.70	24.47	24.51	2,327,008	-0.57(-2.28%)
Dec 12, 2006	25.26	25.27	24.93	25.08	1,226,751	-0.27(-1.05%)
Dec 11, 2006	24.96	25.59	24.95	25.35	2,121,072	+0.70(+2.82%)
Dec 08, 2006	24.70	24.75	24.33	24.66	2,685,703	-0.38(-1.51%)
Dec 07, 2006	25.20	25.44	24.98	25.03	1,791,865	-0.61(-2.37%)
Dec 06, 2006	26.06	26.06	25.61	25.64	2,093,195	-0.14(-0.53%)
Dec 05, 2006	25.79	25.92	25.63	25.78	2,086,266	+0.15(+0.58%)
Dec 04, 2006	25.14	25.63	25.14	25.63	2,233,064	+0.35(+1.37%)

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.