Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.23	28.59	28.05	28.22	2,354,251	-0.01(-0.02%)
Feb 27, 2007	29.29	29.29	28.03	28.23	2,413,020	-1.49(-5.03%)
Feb 26, 2007	30.16	30.20	29.67	29.72	1,753,973	-0.35(-1.17%)
Feb 23, 2007	29.63	30.21	29.53	30.07	2,356,002	+0.44(+1.48%)
Feb 22, 2007	29.78	29.80	29.51	29.63	1,576,636	-0.02(-0.06%)
Feb 21, 2007	29.48	29.69	29.37	29.65	1,268,197	+0.02(+0.07%)
Feb 20, 2007	29.36	29.67	29.13	29.63	1,550,559	+0.32(+1.09%)
Feb 16, 2007	29.20	29.34	29.13	29.31	1,480,115	+0.01(+0.05%)
Feb 15, 2007	29.01	29.33	28.99	29.30	1,620,420	+0.24(+0.84%)
Feb 14, 2007	28.60	29.06	28.59	29.05	1,279,264	+0.59(+2.07%)
Feb 13, 2007	28.47	28.67	28.37	28.47	1,554,621	-0.01(-0.04%)
Feb 12, 2007	28.57	28.74	28.35	28.48	1,343,122	-0.07(-0.24%)
Feb 09, 2007	28.90	29.11	28.41	28.54	1,352,848	-0.29(-1.02%)
Feb 08, 2007	28.93	29.01	28.65	28.84	1,442,363	-0.22(-0.75%)
Feb 07, 2007	28.88	29.14	28.81	29.06	1,715,968	+0.31(+1.07%)
Feb 06, 2007	28.95	29.03	28.50	28.75	2,616,569	-0.50(-1.70%)
Feb 05, 2007	29.07	29.33	28.88	29.25	3,198,224	+0.04(+0.13%)
Feb 02, 2007	28.98	29.29	28.89	29.21	2,297,623	+0.20(+0.67%)
Feb 01, 2007	28.59	29.15	28.41	29.01	2,574,147	+0.66(+2.33%)
Jan 31, 2007	27.87	28.35	27.82	28.35	1,514,559	+0.37(+1.33%)
Jan 30, 2007	27.99	28.16	27.88	27.98	1,933,140	+0.01(+0.02%)
Jan 29, 2007	27.87	28.09	27.82	27.97	1,669,654	+0.01(+0.04%)
Jan 26, 2007	28.14	28.32	27.80	27.96	2,136,884	+0.01(+0.05%)
Jan 25, 2007	28.20	28.36	27.91	27.95	1,823,192	-0.34(-1.19%)
Jan 24, 2007	28.50	28.50	28.07	28.28	2,333,623	-0.12(-0.43%)
Jan 23, 2007	27.85	28.43	27.85	28.41	2,271,547	+0.65(+2.36%)
Jan 22, 2007	28.17	28.17	27.56	27.75	3,066,286	-0.29(-1.03%)
Jan 19, 2007	27.73	28.08	27.58	28.04	2,541,649	+0.30(+1.10%)
Jan 18, 2007	27.28	27.90	27.18	27.74	4,229,401	-0.13(-0.46%)
Jan 17, 2007	28.04	29.00	27.79	27.86	9,470,520	+1.01(+3.78%)
Jan 16, 2007	26.76	26.92	26.58	26.85	3,318,097	+0.09(+0.35%)
Jan 12, 2007	26.58	26.92	26.51	26.76	1,332,804	+0.11(+0.40%)
Jan 11, 2007	26.54	26.69	26.40	26.65	2,152,647	+0.18(+0.70%)
Jan 10, 2007	26.26	26.47	26.16	26.46	1,731,147	+0.02(+0.06%)
Jan 09, 2007	26.24	26.52	26.05	26.45	1,986,071	+0.13(+0.51%)
Jan 08, 2007	26.10	26.37	25.91	26.31	1,886,242	+0.15(+0.56%)
Jan 05, 2007	26.41	26.59	26.11	26.17	3,049,356	+0.07(+0.25%)
Jan 04, 2007	26.21	26.26	25.93	26.10	1,830,976	-0.21(-0.81%)
Jan 03, 2007	26.45	26.68	26.13	26.31	1,940,340	-0.02(-0.09%)
Dec 29, 2006	26.39	26.60	26.30	26.34	1,306,728	-0.10(-0.36%)
Dec 28, 2006	26.39	26.71	26.38	26.43	1,698,065	-0.05(-0.18%)
Dec 27, 2006	26.65	26.68	26.47	26.48	1,379,118	-0.02(-0.06%)
Dec 26, 2006	26.29	26.53	26.29	26.50	885,617	+0.13(+0.48%)
Dec 22, 2006	26.67	26.79	26.37	26.37	1,334,361	-0.26(-0.99%)
Dec 21, 2006	27.05	27.15	26.60	26.64	2,324,867	-0.33(-1.23%)
Dec 20, 2006	27.28	27.35	26.96	26.97	1,372,502	-0.38(-1.38%)
Dec 19, 2006	26.94	27.39	26.90	27.35	1,642,994	+0.18(+0.67%)
Dec 18, 2006	27.08	27.34	27.08	27.16	1,827,084	+0.10(+0.37%)
Dec 15, 2006	27.84	27.84	27.00	27.06	2,510,708	-0.69(-2.48%)
Dec 14, 2006	27.62	27.94	27.52	27.75	1,385,540	+0.10(+0.36%)
Dec 13, 2006	27.80	27.90	27.58	27.65	1,491,596	-0.10(-0.35%)
Dec 12, 2006	27.75	27.82	27.28	27.75	3,435,245	+0.00(+0.00%)
Dec 11, 2006	27.87	28.43	27.64	27.75	3,120,969	-0.98(-3.41%)
Dec 08, 2006	28.42	29.08	28.39	28.73	2,167,436	+0.36(+1.27%)
Dec 07, 2006	28.50	28.84	28.27	28.37	1,812,684	-0.14(-0.50%)
Dec 06, 2006	28.71	28.84	28.43	28.51	2,351,916	-0.15(-0.53%)
Dec 05, 2006	28.83	28.90	28.50	28.66	1,666,929	-0.03(-0.10%)
Dec 04, 2006	28.12	28.73	28.12	28.69	2,110,225	+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.