Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.39	28.58	28.00	28.36	2,043,000	+0.04(+0.16%)
Feb 27, 2007	28.41	29.04	27.73	28.32	1,902,300	-0.79(-2.73%)
Feb 26, 2007	29.36	29.65	28.95	29.11	2,124,172	-0.25(-0.87%)
Feb 23, 2007	29.54	29.58	29.16	29.36	1,155,000	-0.04(-0.12%)
Feb 22, 2007	29.11	29.52	28.87	29.40	2,121,300	+0.22(+0.77%)
Feb 21, 2007	28.60	29.22	28.36	29.18	1,708,200	+0.57(+2.01%)
Feb 20, 2007	28.25	28.66	27.89	28.60	1,156,200	-0.07(-0.24%)
Feb 16, 2007	28.52	28.77	28.45	28.67	1,315,600	+0.24(+0.83%)
Feb 15, 2007	28.41	28.62	28.02	28.43	2,215,000	-0.14(-0.51%)
Feb 14, 2007	28.38	28.75	28.18	28.58	2,122,234	+0.28(+1.01%)
Feb 13, 2007	28.14	28.41	28.05	28.30	1,882,290	+0.42(+1.51%)
Feb 12, 2007	28.18	28.54	27.66	27.88	2,061,322	-0.83(-2.89%)
Feb 09, 2007	27.89	28.75	27.78	28.70	4,190,200	+0.79(+2.85%)
Feb 08, 2007	27.27	28.30	27.05	27.91	2,116,600	+0.59(+2.14%)
Feb 07, 2007	27.29	27.66	27.07	27.32	2,405,700	+0.13(+0.50%)
Feb 06, 2007	27.48	27.48	26.84	27.19	1,887,100	-0.01(-0.04%)
Feb 05, 2007	26.95	27.50	26.78	27.20	2,307,100	+0.57(+2.16%)
Feb 02, 2007	26.86	26.86	26.00	26.62	2,833,800	+0.14(+0.51%)
Feb 01, 2007	26.39	26.51	26.00	26.49	2,425,200	+0.24(+0.91%)
Jan 31, 2007	26.01	26.34	25.70	26.25	2,383,700	+0.20(+0.77%)
Jan 30, 2007	25.80	26.26	25.64	26.05	2,936,200	+0.48(+1.88%)
Jan 29, 2007	25.96	26.16	25.41	25.57	2,621,200	-0.44(-1.69%)
Jan 26, 2007	26.25	26.39	25.89	26.01	1,490,100	-0.12(-0.46%)
Jan 25, 2007	27.23	27.23	25.94	26.13	1,444,900	-0.65(-2.43%)
Jan 24, 2007	26.72	26.91	26.35	26.78	1,855,900	-0.15(-0.56%)
Jan 23, 2007	26.27	27.04	26.20	26.93	2,252,200	+0.93(+3.56%)
Jan 22, 2007	26.11	26.32	25.89	26.00	1,983,800	+0.29(+1.11%)
Jan 19, 2007	25.35	25.84	25.10	25.72	2,110,800	+0.46(+1.82%)
Jan 18, 2007	25.64	25.80	25.09	25.26	2,112,800	-0.35(-1.37%)
Jan 17, 2007	25.18	25.68	25.11	25.61	1,823,200	+0.39(+1.55%)
Jan 16, 2007	25.20	25.81	25.05	25.22	2,010,500	-0.61(-2.36%)
Jan 12, 2007	25.13	25.91	25.11	25.83	2,572,500	+0.75(+3.01%)
Jan 11, 2007	25.00	25.82	24.52	25.07	2,541,300	+0.00(+0.00%)
Jan 10, 2007	24.30	25.41	24.30	25.07	2,581,800	-0.37(-1.43%)
Jan 09, 2007	25.41	25.78	24.91	25.44	2,815,400	-0.33(-1.30%)
Jan 08, 2007	25.70	25.99	25.18	25.77	3,168,600	+0.84(+3.39%)
Jan 05, 2007	25.05	25.29	24.80	24.93	2,793,400	-0.17(-0.68%)
Jan 04, 2007	25.50	25.63	24.98	25.10	4,017,900	-0.60(-2.33%)
Jan 03, 2007	26.37	26.50	25.23	25.70	3,128,100	-0.82(-3.11%)
Dec 29, 2006	26.62	26.70	26.30	26.52	997,800	-0.20(-0.75%)
Dec 28, 2006	26.89	27.00	26.58	26.73	978,500	-0.16(-0.60%)
Dec 27, 2006	26.49	26.89	26.28	26.89	939,800	+0.40(+1.49%)
Dec 26, 2006	26.70	27.00	26.25	26.49	714,900	-0.34(-1.25%)
Dec 22, 2006	26.98	27.20	26.60	26.82	853,200	-0.08(-0.30%)
Dec 21, 2006	27.15	27.30	26.75	26.91	1,010,600	-0.20(-0.74%)
Dec 20, 2006	27.61	27.85	27.10	27.11	1,158,000	-0.52(-1.90%)
Dec 19, 2006	26.93	27.80	26.87	27.63	1,219,700	+0.38(+1.38%)
Dec 18, 2006	28.29	28.42	27.16	27.25	1,615,300	-1.07(-3.76%)
Dec 15, 2006	28.70	28.75	28.32	28.32	1,358,100	-0.43(-1.50%)
Dec 14, 2006	28.18	28.91	27.98	28.75	2,031,200	+0.70(+2.51%)
Dec 13, 2006	27.89	28.32	27.79	28.05	1,251,000	+0.21(+0.75%)
Dec 12, 2006	27.92	28.07	27.61	27.84	1,538,800	-0.04(-0.14%)
Dec 11, 2006	27.60	28.02	27.55	27.88	1,641,400	+0.08(+0.29%)
Dec 08, 2006	28.05	28.39	27.64	27.80	1,175,700	-0.18(-0.66%)
Dec 07, 2006	28.10	28.25	27.89	27.98	1,202,100	-0.18(-0.64%)
Dec 06, 2006	28.13	28.43	27.91	28.16	3,418,800	-0.11(-0.37%)
Dec 05, 2006	27.96	28.30	27.45	28.27	3,083,700	+0.42(+1.51%)
Dec 04, 2006	28.45	27.90	27.25	27.84	2,483,700	+0.20(+0.71%)

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.