Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.87	28.09	27.09	27.33	447,126	-0.62(-2.22%)
Feb 27, 2007	28.26	28.75	27.68	27.95	495,055	-0.60(-2.10%)
Feb 26, 2007	28.85	28.85	28.22	28.55	351,570	-0.13(-0.45%)
Feb 23, 2007	28.25	28.88	28.12	28.68	321,787	+0.33(+1.16%)
Feb 22, 2007	28.25	28.74	28.10	28.35	347,629	+0.07(+0.25%)
Feb 21, 2007	29.00	29.38	27.92	28.28	1,281,432	+0.28(+1.00%)
Feb 20, 2007	27.89	28.11	27.64	28.00	662,054	+0.18(+0.65%)
Feb 16, 2007	27.16	27.96	27.10	27.82	536,054	+0.66(+2.43%)
Feb 15, 2007	27.32	27.50	26.99	27.16	956,846	-0.18(-0.66%)
Feb 14, 2007	27.64	27.84	27.22	27.34	511,510	-0.33(-1.19%)
Feb 13, 2007	28.61	28.81	27.62	27.67	385,082	-0.93(-3.25%)
Feb 12, 2007	28.50	28.75	28.20	28.60	209,712	-0.03(-0.10%)
Feb 09, 2007	28.95	28.95	28.02	28.63	300,043	-0.40(-1.38%)
Feb 08, 2007	29.52	29.52	28.90	29.03	245,298	-0.48(-1.63%)
Feb 07, 2007	29.90	30.18	29.43	29.51	325,575	-0.49(-1.63%)
Feb 06, 2007	29.10	30.05	28.98	30.00	474,863	+0.95(+3.27%)
Feb 05, 2007	29.13	29.35	28.92	29.05	216,927	+0.05(+0.17%)
Feb 02, 2007	29.23	29.26	28.97	29.00	245,841	-0.11(-0.38%)
Feb 01, 2007	29.09	29.37	28.92	29.11	325,192	+0.25(+0.87%)
Jan 31, 2007	28.51	29.39	28.47	28.86	427,920	+0.31(+1.09%)
Jan 30, 2007	28.71	28.71	28.48	28.55	158,768	-0.08(-0.28%)
Jan 29, 2007	28.35	28.67	28.35	28.63	272,868	+0.12(+0.42%)
Jan 26, 2007	28.26	28.58	28.05	28.51	234,150	+0.17(+0.60%)
Jan 25, 2007	28.53	28.74	28.10	28.34	308,825	-0.09(-0.32%)
Jan 24, 2007	28.20	28.50	28.07	28.43	288,974	+0.36(+1.28%)
Jan 23, 2007	27.07	28.14	26.91	28.07	1,222,673	+1.02(+3.77%)
Jan 22, 2007	27.14	27.34	26.90	27.05	227,953	+0.06(+0.22%)
Jan 19, 2007	27.78	27.85	26.97	26.99	416,890	-0.68(-2.46%)
Jan 18, 2007	27.69	27.98	27.48	27.67	643,556	+0.00(+0.00%)
Jan 17, 2007	27.85	27.93	27.64	27.67	291,476	-0.13(-0.47%)
Jan 16, 2007	27.88	28.20	27.69	27.80	330,973	+0.13(+0.47%)
Jan 12, 2007	27.82	28.10	27.30	27.67	428,819	-0.27(-0.97%)
Jan 11, 2007	28.24	28.43	27.50	27.94	615,556	-0.19(-0.68%)
Jan 10, 2007	28.23	28.34	27.95	28.13	232,755	-0.32(-1.12%)
Jan 09, 2007	28.71	28.83	28.03	28.45	212,942	-0.31(-1.08%)
Jan 08, 2007	28.78	29.00	28.29	28.76	423,667	-0.06(-0.21%)
Jan 05, 2007	30.26	30.46	28.79	28.82	598,615	-1.64(-5.38%)
Jan 04, 2007	30.05	30.51	29.76	30.46	244,062	+0.38(+1.26%)
Jan 03, 2007	29.90	30.57	29.81	30.08	397,483	+0.39(+1.31%)
Dec 29, 2006	29.96	30.31	29.63	29.69	306,655	-0.30(-1.00%)
Dec 28, 2006	30.38	30.55	29.99	29.99	177,027	-0.36(-1.19%)
Dec 27, 2006	30.47	30.55	30.21	30.35	215,154	-0.02(-0.07%)
Dec 26, 2006	30.05	30.47	30.00	30.37	186,406	+0.44(+1.47%)
Dec 22, 2006	30.15	30.15	29.85	29.93	140,734	-0.22(-0.73%)
Dec 21, 2006	30.08	30.32	29.93	30.15	193,536	+0.18(+0.60%)
Dec 20, 2006	30.13	30.28	29.84	29.97	260,290	-0.09(-0.30%)
Dec 19, 2006	30.21	30.35	29.78	30.06	307,032	-0.39(-1.28%)
Dec 18, 2006	31.00	31.23	30.27	30.45	265,491	-0.54(-1.74%)
Dec 15, 2006	31.19	31.25	30.96	30.99	332,451	-0.13(-0.42%)
Dec 14, 2006	31.26	31.58	31.08	31.12	295,954	-0.02(-0.06%)
Dec 13, 2006	31.44	31.63	31.00	31.14	146,273	-0.20(-0.64%)
Dec 12, 2006	31.78	31.94	31.09	31.34	267,816	-0.37(-1.17%)
Dec 11, 2006	32.00	32.06	31.64	31.71	347,256	-0.31(-0.97%)
Dec 08, 2006	32.39	32.78	32.00	32.02	205,491	-0.37(-1.14%)
Dec 07, 2006	32.31	32.51	32.00	32.39	285,595	+0.03(+0.09%)
Dec 06, 2006	32.91	32.91	32.25	32.36	242,433	-0.55(-1.67%)
Dec 05, 2006	33.17	33.21	32.75	32.91	422,765	-0.08(-0.24%)
Dec 04, 2006	32.47	33.17	32.45	32.99	279,387	+0.45(+1.38%)

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.