Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.64	29.22	28.16	28.87	3,110,719	+0.24(+0.83%)
Feb 27, 2007	29.36	29.45	27.98	28.63	3,657,358	-1.27(-4.24%)
Feb 26, 2007	30.56	30.68	29.73	29.90	2,265,026	-0.66(-2.16%)
Feb 23, 2007	30.51	30.74	30.38	30.56	4,270,538	-0.25(-0.80%)
Feb 22, 2007	31.24	31.38	30.34	30.81	2,403,252	-0.41(-1.30%)
Feb 21, 2007	30.19	31.46	30.07	31.21	3,042,923	+1.00(+3.29%)
Feb 20, 2007	30.00	30.39	29.99	30.22	2,390,321	+0.05(+0.16%)
Feb 16, 2007	29.77	30.27	29.70	30.17	1,235,273	+0.40(+1.34%)
Feb 15, 2007	29.74	29.95	29.45	29.77	3,167,718	+0.30(+1.03%)
Feb 14, 2007	29.09	30.19	28.91	29.47	3,813,168	+0.84(+2.92%)
Feb 13, 2007	28.62	28.67	28.20	28.63	3,672,669	+0.25(+0.90%)
Feb 12, 2007	28.01	28.65	27.88	28.38	4,498,821	+0.51(+1.83%)
Feb 09, 2007	28.32	28.33	27.38	27.87	3,563,197	-1.18(-4.06%)
Feb 08, 2007	29.04	29.15	28.48	29.05	2,536,083	+0.01(+0.03%)
Feb 07, 2007	28.12	29.07	28.00	29.04	2,864,518	+1.08(+3.85%)
Feb 06, 2007	28.04	28.17	27.81	27.97	1,574,003	+0.03(+0.11%)
Feb 05, 2007	27.98	28.23	27.64	27.93	1,916,500	+0.00(+0.00%)
Feb 02, 2007	27.80	27.97	27.44	27.93	1,498,925	+0.13(+0.46%)
Feb 01, 2007	27.20	27.88	27.16	27.81	1,908,340	+0.75(+2.77%)
Jan 31, 2007	27.00	27.29	26.75	27.06	4,084,600	+0.02(+0.09%)
Jan 30, 2007	26.88	27.07	26.53	27.03	1,296,039	+0.31(+1.16%)
Jan 29, 2007	26.60	26.93	26.47	26.72	1,277,206	+0.20(+0.75%)
Jan 26, 2007	26.37	26.64	25.61	26.52	2,020,957	+0.52(+1.99%)
Jan 25, 2007	26.80	26.80	25.96	26.01	1,308,091	-0.80(-2.97%)
Jan 24, 2007	26.62	26.87	26.20	26.80	2,987,556	+0.18(+0.69%)
Jan 23, 2007	25.30	26.68	25.30	26.62	4,800,981	+1.32(+5.23%)
Jan 22, 2007	25.64	25.68	25.11	25.30	1,683,356	-0.24(-0.94%)
Jan 19, 2007	25.59	25.68	25.33	25.54	1,792,835	-0.08(-0.31%)
Jan 18, 2007	25.64	25.88	25.34	25.62	1,974,127	-0.02(-0.06%)
Jan 17, 2007	25.31	26.03	25.29	25.63	2,167,095	+0.33(+1.29%)
Jan 16, 2007	25.37	25.54	25.19	25.30	2,015,307	-0.01(-0.03%)
Jan 12, 2007	23.87	25.34	23.87	25.31	3,404,629	+1.44(+6.04%)
Jan 11, 2007	23.39	24.08	23.39	23.87	2,033,512	+0.42(+1.80%)
Jan 10, 2007	23.21	23.45	22.97	23.45	1,665,403	+0.10(+0.41%)
Jan 09, 2007	23.40	23.41	22.84	23.35	2,941,982	+0.11(+0.48%)
Jan 08, 2007	23.35	23.37	23.05	23.24	3,610,780	-0.11(-0.48%)
Jan 05, 2007	23.56	23.57	23.14	23.35	2,480,088	-0.24(-1.01%)
Jan 04, 2007	24.14	24.17	23.38	23.59	2,655,354	-0.54(-2.24%)
Jan 03, 2007	24.87	24.93	24.05	24.13	2,518,255	-0.51(-2.07%)
Dec 29, 2006	24.97	25.23	24.57	24.64	1,158,061	-0.25(-1.02%)
Dec 28, 2006	25.62	25.67	24.86	24.90	1,058,249	-0.71(-2.77%)
Dec 27, 2006	25.05	25.61	25.01	25.61	1,456,364	+0.72(+2.88%)
Dec 26, 2006	24.52	24.89	24.37	24.89	666,161	+0.33(+1.33%)
Dec 22, 2006	24.89	24.89	24.44	24.56	759,569	-0.32(-1.28%)
Dec 21, 2006	25.09	25.11	24.72	24.88	892,525	-0.10(-0.41%)
Dec 20, 2006	25.13	25.22	24.74	24.99	1,592,333	-0.18(-0.70%)
Dec 19, 2006	24.79	25.20	24.64	25.16	1,262,392	+0.38(+1.54%)
Dec 18, 2006	25.33	25.49	24.75	24.78	1,484,362	-0.30(-1.21%)
Dec 15, 2006	25.41	25.42	24.93	25.08	2,138,345	-0.07(-0.29%)
Dec 14, 2006	24.85	25.41	24.85	25.15	2,100,555	+0.30(+1.22%)
Dec 13, 2006	24.61	24.98	24.50	24.85	2,899,170	+0.16(+0.65%)
Dec 12, 2006	25.77	25.78	24.44	24.69	3,381,779	-0.96(-3.76%)
Dec 11, 2006	25.91	26.01	25.62	25.66	933,077	-0.19(-0.74%)
Dec 08, 2006	25.81	26.17	25.56	25.85	2,228,740	+0.02(+0.09%)
Dec 07, 2006	26.40	28.33	25.65	25.82	3,261,503	-0.21(-0.83%)
Dec 06, 2006	25.73	26.40	25.62	26.04	2,817,186	+0.29(+1.11%)
Dec 05, 2006	25.73	25.99	25.34	25.75	4,251,957	+0.10(+0.37%)
Dec 04, 2006	25.07	25.72	25.04	25.66	3,140,474	+0.68(+2.71%)

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.