Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.44	35.83	32.37	32.69	520,271	-2.70(-7.62%)
Feb 27, 2007	36.82	36.82	35.24	35.39	255,801	-2.06(-5.51%)
Feb 26, 2007	38.03	38.36	36.71	37.45	168,481	-0.14(-0.38%)
Feb 23, 2007	38.45	38.81	37.40	37.59	138,516	-0.95(-2.46%)
Feb 22, 2007	38.47	39.10	37.55	38.54	165,401	+0.09(+0.24%)
Feb 21, 2007	37.65	38.67	37.32	38.45	174,267	+0.49(+1.29%)
Feb 20, 2007	36.49	38.10	35.72	37.96	382,287	+1.83(+5.05%)
Feb 16, 2007	32.84	37.08	32.84	36.13	1,252,467	+6.41(+21.59%)
Feb 15, 2007	29.53	30.00	29.16	29.72	30,018	+0.34(+1.15%)
Feb 14, 2007	29.33	29.52	29.32	29.38	21,471	+0.03(+0.12%)
Feb 13, 2007	29.53	29.53	29.19	29.34	49,222	+0.00(+0.00%)
Feb 12, 2007	29.76	29.76	29.17	29.34	62,542	-0.36(-1.20%)
Feb 09, 2007	29.58	29.85	29.18	29.70	62,417	+0.16(+0.54%)
Feb 08, 2007	28.48	29.54	28.47	29.54	48,069	+1.06(+3.71%)
Feb 07, 2007	28.73	28.83	28.44	28.48	49,520	-0.35(-1.20%)
Feb 06, 2007	29.07	29.49	28.78	28.83	70,599	-0.12(-0.41%)
Feb 05, 2007	29.10	29.33	28.84	28.95	75,668	-0.19(-0.67%)
Feb 02, 2007	28.73	29.16	28.41	29.14	73,418	+0.44(+1.53%)
Feb 01, 2007	27.95	28.82	27.95	28.70	102,127	+0.72(+2.57%)
Jan 31, 2007	27.78	28.04	27.26	27.98	70,827	+0.27(+0.98%)
Jan 30, 2007	27.37	27.77	27.26	27.71	27,053	+0.58(+2.15%)
Jan 29, 2007	26.83	27.26	26.69	27.13	49,595	+0.28(+1.04%)
Jan 26, 2007	26.81	27.15	26.50	26.85	25,535	+0.22(+0.83%)
Jan 25, 2007	27.27	27.27	26.62	26.63	32,948	-0.67(-2.45%)
Jan 24, 2007	26.75	27.38	26.57	27.30	72,692	+0.63(+2.34%)
Jan 23, 2007	26.87	26.93	26.28	26.67	89,109	-0.33(-1.22%)
Jan 22, 2007	27.38	27.61	26.90	27.00	81,804	-0.25(-0.93%)
Jan 19, 2007	26.67	27.30	26.62	27.26	52,977	+0.40(+1.48%)
Jan 18, 2007	26.73	26.99	26.30	26.86	100,500	+0.30(+1.15%)
Jan 17, 2007	26.62	27.17	26.31	26.55	59,761	-0.05(-0.19%)
Jan 16, 2007	26.83	27.03	26.22	26.60	75,784	-0.40(-1.47%)
Jan 12, 2007	26.33	27.00	26.20	27.00	62,002	+0.72(+2.73%)
Jan 11, 2007	26.65	26.91	26.00	26.28	53,351	-0.19(-0.73%)
Jan 10, 2007	27.33	27.33	25.84	26.48	61,108	-0.56(-2.06%)
Jan 09, 2007	25.96	27.31	25.96	27.04	65,017	+1.05(+4.03%)
Jan 08, 2007	27.04	27.04	25.84	25.99	78,907	-0.86(-3.21%)
Jan 05, 2007	27.37	27.37	26.82	26.85	53,937	-0.46(-1.70%)
Jan 04, 2007	27.58	27.68	27.00	27.31	65,776	-0.35(-1.25%)
Jan 03, 2007	27.26	27.80	27.08	27.66	99,137	+0.86(+3.22%)
Dec 29, 2006	26.73	27.48	26.34	26.80	51,785	+0.19(+0.73%)
Dec 28, 2006	27.28	27.29	26.60	26.60	39,379	-0.67(-2.45%)
Dec 27, 2006	27.29	27.78	27.22	27.27	47,832	+0.03(+0.09%)
Dec 26, 2006	26.17	27.25	26.17	27.25	41,861	+1.23(+4.71%)
Dec 22, 2006	26.66	26.73	25.93	26.02	57,635	-0.74(-2.78%)
Dec 21, 2006	26.88	27.21	26.64	26.77	72,757	-0.19(-0.69%)
Dec 20, 2006	26.95	27.68	26.90	26.95	94,919	+0.00(+0.00%)
Dec 19, 2006	27.12	27.41	26.44	26.95	100,253	-0.03(-0.09%)
Dec 18, 2006	25.35	27.15	25.35	26.98	245,025	+1.79(+7.11%)
Dec 15, 2006	24.48	25.35	24.39	25.19	143,160	+1.00(+4.12%)
Dec 14, 2006	24.45	25.31	24.13	24.19	107,832	-0.19(-0.80%)
Dec 13, 2006	25.69	25.78	24.18	24.38	100,305	-1.11(-4.34%)
Dec 12, 2006	25.87	26.03	25.04	25.49	67,869	-0.27(-1.05%)
Dec 11, 2006	26.11	26.27	25.69	25.76	110,792	+0.00(+0.00%)
Dec 08, 2006	24.37	26.11	24.33	25.76	205,668	+1.24(+5.06%)
Dec 07, 2006	23.66	25.35	22.94	24.52	423,514	+2.50(+11.36%)
Dec 06, 2006	22.16	22.37	21.77	22.02	54,155	+0.03(+0.15%)
Dec 05, 2006	22.30	22.45	21.86	21.98	73,876	-0.30(-1.33%)
Dec 04, 2006	21.30	22.28	21.30	22.28	64,434	+0.74(+3.41%)

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.