Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.17	27.27	26.87	26.88	2,090,409	-0.15(-0.54%)
Feb 27, 2007	27.45	27.53	26.75	27.02	1,675,147	-0.60(-2.16%)
Feb 26, 2007	28.05	28.13	27.30	27.62	1,453,048	-0.31(-1.11%)
Feb 23, 2007	28.18	28.32	27.83	27.93	1,232,671	-0.28(-0.99%)
Feb 22, 2007	28.50	28.54	28.13	28.21	1,214,473	-0.16(-0.56%)
Feb 21, 2007	27.39	28.46	27.39	28.37	1,025,941	-0.15(-0.51%)
Feb 20, 2007	28.47	28.61	28.21	28.52	1,337,593	+0.05(+0.17%)
Feb 16, 2007	28.44	28.57	28.07	28.47	981,022	-0.13(-0.47%)
Feb 15, 2007	28.27	28.64	28.19	28.60	1,307,264	+0.45(+1.60%)
Feb 14, 2007	28.28	28.47	28.09	28.15	1,785,091	-0.35(-1.22%)
Feb 13, 2007	28.08	28.54	27.72	28.50	1,761,319	+0.44(+1.57%)
Feb 12, 2007	28.97	28.99	28.00	28.06	3,892,021	-1.15(-3.93%)
Feb 09, 2007	29.30	29.50	28.49	29.21	3,188,977	-0.10(-0.33%)
Feb 08, 2007	29.10	29.54	29.03	29.30	4,105,734	-0.10(-0.35%)
Feb 07, 2007	28.61	29.41	28.28	29.41	4,331,481	+0.78(+2.73%)
Feb 06, 2007	28.12	28.65	28.02	28.63	1,816,628	+0.53(+1.89%)
Feb 05, 2007	28.06	28.14	27.99	28.10	2,798,306	+0.10(+0.37%)
Feb 02, 2007	27.51	28.04	27.50	27.99	2,327,468	+0.49(+1.77%)
Feb 01, 2007	26.91	27.50	26.84	27.50	3,867,692	+0.59(+2.20%)
Jan 31, 2007	26.62	27.01	26.55	26.91	878,722	+0.19(+0.71%)
Jan 30, 2007	26.63	26.72	26.50	26.72	950,692	+0.05(+0.21%)
Jan 29, 2007	26.60	26.67	26.44	26.67	1,703,509	+0.05(+0.21%)
Jan 26, 2007	26.47	26.61	26.26	26.61	882,821	+0.15(+0.58%)
Jan 25, 2007	26.29	26.59	26.14	26.46	1,309,559	+0.15(+0.58%)
Jan 24, 2007	25.85	26.31	25.85	26.31	854,459	+0.36(+1.39%)
Jan 23, 2007	25.89	26.11	25.74	25.95	700,519	+0.01(+0.05%)
Jan 22, 2007	26.13	26.16	25.88	25.94	777,407	-0.16(-0.61%)
Jan 19, 2007	25.86	26.11	25.63	26.09	659,370	+0.27(+1.06%)
Jan 18, 2007	26.01	26.01	25.63	25.82	819,376	+0.03(+0.12%)
Jan 17, 2007	25.62	25.90	25.31	25.79	841,508	+0.15(+0.59%)
Jan 16, 2007	24.92	25.66	24.92	25.64	963,152	+0.17(+0.67%)
Jan 12, 2007	25.39	25.51	25.34	25.47	689,863	+0.04(+0.14%)
Jan 11, 2007	25.31	25.62	25.26	25.43	780,030	+0.18(+0.70%)
Jan 10, 2007	24.87	25.35	24.77	25.25	1,114,633	+0.31(+1.25%)
Jan 09, 2007	24.61	25.03	24.60	24.94	1,327,265	+0.33(+1.34%)
Jan 08, 2007	24.62	24.68	24.41	24.61	922,167	+0.06(+0.25%)
Jan 05, 2007	24.83	24.86	24.47	24.55	1,253,655	-0.37(-1.49%)
Jan 04, 2007	24.84	25.03	24.69	24.92	1,132,503	+0.10(+0.39%)
Jan 03, 2007	24.83	25.14	24.54	24.83	1,377,267	-0.12(-0.49%)
Dec 29, 2006	25.09	25.19	24.86	24.95	776,423	-0.12(-0.46%)
Dec 28, 2006	25.17	25.17	24.86	25.06	564,940	+0.04(+0.17%)
Dec 27, 2006	24.92	25.12	24.89	25.02	848,557	+0.05(+0.22%)
Dec 26, 2006	24.87	25.09	24.72	24.97	749,209	+0.24(+0.99%)
Dec 22, 2006	24.98	25.02	24.65	24.72	936,594	-0.20(-0.81%)
Dec 21, 2006	25.36	25.47	24.91	24.92	1,231,687	-0.38(-1.49%)
Dec 20, 2006	25.10	25.38	25.01	25.30	1,358,086	+0.01(+0.05%)
Dec 19, 2006	25.39	25.40	24.97	25.29	1,635,310	-0.18(-0.69%)
Dec 18, 2006	25.61	25.78	25.38	25.47	1,669,737	-0.13(-0.50%)
Dec 15, 2006	25.92	26.07	25.59	25.59	1,067,910	-0.27(-1.04%)
Dec 14, 2006	25.89	26.00	25.76	25.86	1,402,841	+0.00(+0.00%)
Dec 13, 2006	26.11	26.11	25.66	25.86	994,793	-0.19(-0.73%)
Dec 12, 2006	26.12	26.27	25.98	26.05	867,574	-0.12(-0.44%)
Dec 11, 2006	26.01	26.36	25.97	26.17	1,257,590	+0.15(+0.59%)
Dec 08, 2006	26.17	26.39	25.70	26.02	3,141,106	-0.16(-0.63%)
Dec 07, 2006	26.44	26.50	26.09	26.18	578,219	-0.16(-0.63%)
Dec 06, 2006	26.53	26.63	26.28	26.34	1,092,829	-0.29(-1.10%)
Dec 05, 2006	26.82	26.87	26.54	26.64	1,418,744	-0.16(-0.61%)
Dec 04, 2006	26.41	26.83	26.35	26.80	974,792	+0.38(+1.45%)

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.