Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.07	25.24	24.19	24.67	241,700	-0.33(-1.32%)
Feb 27, 2007	25.63	26.03	24.75	25.00	267,400	-1.46(-5.52%)
Feb 26, 2007	26.71	26.77	26.09	26.46	98,817	-0.23(-0.86%)
Feb 23, 2007	26.84	26.84	26.39	26.69	95,800	-0.21(-0.78%)
Feb 22, 2007	27.05	27.06	26.59	26.90	98,900	-0.14(-0.52%)
Feb 21, 2007	26.94	27.07	26.73	27.04	171,300	+0.00(+0.00%)
Feb 20, 2007	26.61	27.06	26.42	27.04	129,500	+0.29(+1.08%)
Feb 16, 2007	26.37	26.80	26.21	26.75	148,100	+0.38(+1.44%)
Feb 15, 2007	26.31	26.43	25.77	26.37	244,400	+0.02(+0.08%)
Feb 14, 2007	26.12	26.50	25.94	26.35	118,600	+0.19(+0.73%)
Feb 13, 2007	26.11	26.16	25.77	26.16	125,948	+0.09(+0.35%)
Feb 12, 2007	26.32	26.37	25.80	26.07	118,971	-0.23(-0.87%)
Feb 09, 2007	26.84	26.86	25.89	26.30	140,200	-0.59(-2.19%)
Feb 08, 2007	26.67	26.90	26.47	26.89	149,800	+0.12(+0.45%)
Feb 07, 2007	26.76	26.82	26.47	26.77	142,400	+0.05(+0.19%)
Feb 06, 2007	26.59	26.83	26.00	26.72	188,300	+0.12(+0.45%)
Feb 05, 2007	26.50	26.81	26.41	26.60	254,600	+0.12(+0.45%)
Feb 02, 2007	26.25	26.50	26.25	26.48	190,800	+0.25(+0.95%)
Feb 01, 2007	26.19	26.57	25.62	26.23	277,800	+0.07(+0.27%)
Jan 31, 2007	26.20	26.64	25.51	26.16	373,500	-1.49(-5.39%)
Jan 30, 2007	27.70	27.86	27.48	27.65	144,200	-0.04(-0.14%)
Jan 29, 2007	27.47	27.87	27.44	27.69	190,600	+0.27(+0.98%)
Jan 26, 2007	27.36	27.50	26.91	27.42	174,600	+0.19(+0.70%)
Jan 25, 2007	27.95	27.95	27.08	27.23	292,000	-0.76(-2.72%)
Jan 24, 2007	27.45	28.00	27.34	27.99	156,300	+0.54(+1.97%)
Jan 23, 2007	27.02	27.90	26.87	27.45	273,000	+0.58(+2.16%)
Jan 22, 2007	27.18	27.18	26.62	26.87	183,400	-0.29(-1.07%)
Jan 19, 2007	26.37	27.22	26.15	27.16	180,700	+0.79(+3.00%)
Jan 18, 2007	26.83	27.40	26.19	26.37	200,200	-0.60(-2.22%)
Jan 17, 2007	27.28	27.28	26.75	26.97	115,800	-0.25(-0.92%)
Jan 16, 2007	27.52	27.83	27.08	27.22	153,900	-0.05(-0.18%)
Jan 12, 2007	26.84	27.35	26.74	27.27	96,600	+0.38(+1.41%)
Jan 11, 2007	26.14	27.00	26.14	26.89	158,200	+0.86(+3.30%)
Jan 10, 2007	25.99	26.19	25.60	26.03	142,000	-0.27(-1.03%)
Jan 09, 2007	25.50	26.48	25.21	26.30	382,500	+0.83(+3.26%)
Jan 08, 2007	24.81	25.65	24.70	25.47	234,100	+0.61(+2.45%)
Jan 05, 2007	25.25	25.25	24.55	24.86	201,000	-0.47(-1.86%)
Jan 04, 2007	25.17	25.36	24.85	25.33	117,400	+0.06(+0.24%)
Jan 03, 2007	24.77	25.55	24.77	25.27	195,100	+0.24(+0.96%)
Dec 29, 2006	25.47	25.67	25.03	25.03	88,500	-0.51(-2.00%)
Dec 28, 2006	25.63	25.84	25.35	25.54	90,600	-0.20(-0.78%)
Dec 27, 2006	25.20	25.83	25.20	25.74	106,400	+0.49(+1.94%)
Dec 26, 2006	24.60	25.25	24.60	25.25	94,000	+0.58(+2.35%)
Dec 22, 2006	24.48	24.79	24.35	24.67	59,000	+0.15(+0.61%)
Dec 21, 2006	24.60	24.77	24.43	24.52	77,400	+0.00(+0.00%)
Dec 20, 2006	24.11	24.63	24.11	24.52	77,300	+0.38(+1.57%)
Dec 19, 2006	23.90	24.21	23.76	24.14	93,400	+0.10(+0.42%)
Dec 18, 2006	24.69	24.69	23.91	24.04	102,900	-0.57(-2.32%)
Dec 15, 2006	24.51	24.80	24.47	24.61	239,600	+0.12(+0.49%)
Dec 14, 2006	24.37	24.75	24.32	24.49	111,200	+0.22(+0.91%)
Dec 13, 2006	24.50	24.53	24.06	24.27	66,400	-0.08(-0.33%)
Dec 12, 2006	24.60	24.69	24.15	24.35	85,200	-0.23(-0.94%)
Dec 11, 2006	24.34	24.69	24.26	24.58	104,800	+0.17(+0.70%)
Dec 08, 2006	24.05	24.60	23.97	24.41	78,800	+0.27(+1.12%)
Dec 07, 2006	24.36	24.48	23.91	24.14	96,500	-0.22(-0.90%)
Dec 06, 2006	24.54	24.58	24.20	24.36	133,600	-0.25(-1.02%)
Dec 05, 2006	24.98	24.99	24.40	24.61	187,100	-0.34(-1.36%)
Dec 04, 2006	24.39	25.06	24.36	24.95	132,500	+0.65(+2.67%)

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.