Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.94	30.16	29.36	29.93	2,080,911	+0.00(+0.00%)
Feb 27, 2007	30.28	30.71	29.24	29.93	2,647,705	-0.77(-2.50%)
Feb 26, 2007	30.46	31.09	30.23	30.70	1,470,893	+0.49(+1.61%)
Feb 23, 2007	30.18	30.31	29.93	30.21	1,400,289	+0.12(+0.41%)
Feb 22, 2007	29.62	30.11	29.30	30.09	1,294,035	+0.64(+2.16%)
Feb 21, 2007	28.71	29.70	28.71	29.45	1,516,677	+0.54(+1.88%)
Feb 20, 2007	28.68	28.99	28.37	28.91	958,204	+0.06(+0.19%)
Feb 16, 2007	28.47	28.94	28.39	28.85	1,691,847	+0.38(+1.35%)
Feb 15, 2007	28.47	28.59	28.19	28.47	1,067,019	-0.17(-0.59%)
Feb 14, 2007	28.54	29.04	28.26	28.64	801,390	+0.21(+0.73%)
Feb 13, 2007	28.12	28.44	27.95	28.43	1,116,677	+0.44(+1.57%)
Feb 12, 2007	28.24	28.48	27.73	27.99	1,212,035	-0.69(-2.42%)
Feb 09, 2007	28.54	29.01	28.41	28.68	1,318,891	+0.37(+1.29%)
Feb 08, 2007	28.05	28.48	27.63	28.32	1,316,438	+0.27(+0.97%)
Feb 07, 2007	28.60	28.75	27.81	28.05	1,505,902	-0.49(-1.71%)
Feb 06, 2007	28.77	28.87	28.04	28.53	1,527,132	-0.01(-0.03%)
Feb 05, 2007	29.02	29.29	28.49	28.54	2,111,208	-0.48(-1.65%)
Feb 02, 2007	29.13	29.18	28.58	29.02	992,235	-0.04(-0.13%)
Feb 01, 2007	28.91	29.26	28.47	29.06	1,607,782	+0.29(+1.01%)
Jan 31, 2007	28.78	28.97	28.52	28.77	2,004,207	-0.05(-0.16%)
Jan 30, 2007	28.66	29.03	28.66	28.82	1,752,121	+0.22(+0.75%)
Jan 29, 2007	29.01	29.10	28.46	28.60	1,894,753	-0.30(-1.04%)
Jan 26, 2007	28.51	29.04	28.33	28.90	1,458,750	+0.58(+2.05%)
Jan 25, 2007	28.89	28.90	28.04	28.32	2,775,721	-0.58(-2.01%)
Jan 24, 2007	28.36	28.95	27.97	28.90	2,336,091	+0.58(+2.05%)
Jan 23, 2007	27.18	28.42	27.18	28.32	2,676,082	+1.42(+5.26%)
Jan 22, 2007	27.48	27.63	26.51	26.90	1,595,407	-0.05(-0.17%)
Jan 19, 2007	26.25	27.15	26.22	26.95	1,828,504	+0.98(+3.79%)
Jan 18, 2007	26.03	26.34	25.47	25.97	1,581,432	-0.06(-0.22%)
Jan 17, 2007	25.52	26.37	25.46	26.02	1,273,872	+0.50(+1.95%)
Jan 16, 2007	25.56	26.00	25.43	25.52	1,627,305	-0.04(-0.15%)
Jan 12, 2007	24.84	25.76	24.84	25.56	1,106,810	+0.77(+3.10%)
Jan 11, 2007	24.62	25.71	24.44	24.79	2,196,552	+0.13(+0.53%)
Jan 10, 2007	24.75	24.84	24.21	24.66	1,551,135	-0.31(-1.24%)
Jan 09, 2007	24.68	24.97	24.05	24.97	1,662,403	+0.30(+1.22%)
Jan 08, 2007	24.93	25.26	24.49	24.67	1,256,910	+0.05(+0.19%)
Jan 05, 2007	24.08	25.27	24.08	24.62	2,213,301	+0.54(+2.26%)
Jan 04, 2007	24.18	24.40	23.71	24.08	2,434,770	-0.13(-0.54%)
Jan 03, 2007	25.03	25.14	23.95	24.21	2,926,247	-1.53(-5.94%)
Dec 29, 2006	26.06	26.11	25.58	25.74	537,029	-0.38(-1.47%)
Dec 28, 2006	26.15	26.25	25.87	26.12	816,106	+0.09(+0.36%)
Dec 27, 2006	25.59	26.03	25.33	26.03	1,010,905	+0.59(+2.32%)
Dec 26, 2006	25.56	26.07	25.35	25.44	718,706	-0.47(-1.81%)
Dec 22, 2006	26.17	26.20	25.74	25.91	800,530	-0.15(-0.58%)
Dec 21, 2006	26.43	26.62	25.78	26.06	1,412,344	-0.52(-1.94%)
Dec 20, 2006	27.23	27.38	26.45	26.57	1,354,203	-0.98(-3.57%)
Dec 19, 2006	26.64	27.64	26.34	27.56	1,649,494	+0.82(+3.05%)
Dec 18, 2006	27.92	27.92	26.67	26.74	1,075,340	-1.40(-4.96%)
Dec 15, 2006	28.65	28.68	27.99	28.14	637,309	-0.45(-1.57%)
Dec 14, 2006	28.52	28.80	28.27	28.59	1,199,196	+0.24(+0.86%)
Dec 13, 2006	28.09	28.46	27.97	28.35	1,016,345	+0.32(+1.14%)
Dec 12, 2006	28.13	28.58	27.74	28.03	603,598	-0.14(-0.50%)
Dec 11, 2006	28.12	28.33	27.87	28.17	985,621	-0.16(-0.56%)
Dec 08, 2006	28.82	29.06	28.28	28.33	1,140,521	-0.54(-1.88%)
Dec 07, 2006	29.06	29.11	28.49	28.87	1,318,891	-0.22(-0.74%)
Dec 06, 2006	29.19	29.78	29.04	29.09	1,245,602	-0.10(-0.35%)
Dec 05, 2006	28.87	29.19	28.52	29.19	1,442,534	+0.55(+1.93%)
Dec 04, 2006	29.27	29.27	28.26	28.64	1,316,971	-0.64(-2.18%)

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.