Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.07	28.61	27.86	28.07	39,278,232	+0.03(+0.12%)
Feb 27, 2007	28.60	29.02	27.86	28.04	55,700,920	-1.67(-5.63%)
Feb 26, 2007	30.13	30.16	29.43	29.71	34,897,260	-0.49(-1.64%)
Feb 23, 2007	30.09	30.38	29.65	30.20	35,540,096	+0.40(+1.33%)
Feb 22, 2007	29.41	29.81	29.27	29.80	25,906,184	+0.52(+1.76%)
Feb 21, 2007	29.43	29.66	29.14	29.29	31,282,036	-0.45(-1.52%)
Feb 20, 2007	29.24	29.80	29.16	29.74	32,126,042	+0.13(+0.45%)
Feb 16, 2007	28.63	30.22	28.45	29.61	77,215,096	+0.84(+2.90%)
Feb 15, 2007	28.04	28.86	27.97	28.77	54,542,576	+1.15(+4.16%)
Feb 14, 2007	26.64	27.83	26.64	27.62	45,523,248	+1.11(+4.18%)
Feb 13, 2007	26.65	26.94	26.47	26.52	23,054,080	+0.01(+0.05%)
Feb 12, 2007	26.98	27.02	26.41	26.50	23,774,776	-0.18(-0.68%)
Feb 09, 2007	27.05	27.16	26.39	26.68	30,588,872	+0.03(+0.13%)
Feb 08, 2007	26.16	26.95	25.85	26.65	29,992,840	+0.47(+1.81%)
Feb 07, 2007	26.32	26.39	26.01	26.18	23,086,820	-0.07(-0.27%)
Feb 06, 2007	26.38	26.45	25.93	26.24	26,551,772	-0.16(-0.61%)
Feb 05, 2007	25.91	26.55	25.77	26.41	26,378,836	+0.50(+1.94%)
Feb 02, 2007	26.07	26.13	25.77	25.90	22,395,866	-0.15(-0.59%)
Feb 01, 2007	26.33	26.34	25.81	26.06	23,945,244	-0.17(-0.66%)
Jan 31, 2007	25.83	26.40	25.64	26.23	22,544,974	+0.34(+1.32%)
Jan 30, 2007	25.89	26.06	25.73	25.89	19,177,692	+0.01(+0.05%)
Jan 29, 2007	25.77	26.16	25.63	25.88	27,263,466	-0.25(-0.96%)
Jan 26, 2007	26.66	26.74	26.02	26.13	29,692,806	-0.45(-1.70%)
Jan 25, 2007	27.78	27.80	26.57	26.58	40,462,900	-0.32(-1.19%)
Jan 24, 2007	26.79	27.37	26.68	26.90	36,775,892	+0.34(+1.29%)
Jan 23, 2007	26.81	27.21	26.50	26.56	24,736,674	-0.26(-0.99%)
Jan 22, 2007	27.19	27.22	26.55	26.82	27,464,912	-0.25(-0.93%)
Jan 19, 2007	26.62	27.29	26.56	27.07	25,110,600	+0.26(+0.99%)
Jan 18, 2007	27.23	27.41	26.70	26.81	23,566,416	-0.49(-1.79%)
Jan 17, 2007	27.28	27.83	27.16	27.30	24,465,980	-0.20(-0.71%)
Jan 16, 2007	27.72	27.83	27.19	27.49	19,686,806	-0.10(-0.38%)
Jan 12, 2007	27.34	27.82	27.25	27.60	20,582,178	+0.10(+0.35%)
Jan 11, 2007	26.93	27.61	26.54	27.50	29,502,668	+0.65(+2.41%)
Jan 10, 2007	26.22	26.86	26.18	26.85	20,579,058	+0.49(+1.88%)
Jan 09, 2007	26.82	26.92	26.36	26.36	22,897,770	-0.29(-1.10%)
Jan 08, 2007	26.99	26.99	26.47	26.65	19,446,940	-0.30(-1.11%)
Jan 05, 2007	27.09	27.12	26.38	26.95	26,422,246	-0.32(-1.17%)
Jan 04, 2007	26.32	27.44	26.05	27.27	37,571,092	+1.18(+4.51%)
Jan 03, 2007	26.31	27.00	25.62	26.09	34,722,284	-0.23(-0.87%)
Dec 29, 2006	26.33	26.73	26.17	26.32	15,596,260	+0.07(+0.27%)
Dec 28, 2006	26.13	26.47	26.08	26.25	16,346,948	+0.08(+0.32%)
Dec 27, 2006	26.34	26.57	26.16	26.17	12,957,761	-0.03(-0.13%)
Dec 26, 2006	26.15	26.59	26.06	26.20	16,007,235	-0.13(-0.50%)
Dec 22, 2006	26.15	26.67	26.12	26.34	33,995,792	-0.51(-1.89%)
Dec 21, 2006	26.68	26.89	26.47	26.84	17,263,836	+0.16(+0.60%)
Dec 20, 2006	26.82	27.23	26.64	26.68	14,212,618	-0.13(-0.47%)
Dec 19, 2006	26.97	27.10	26.73	26.81	20,743,124	-0.40(-1.48%)
Dec 18, 2006	27.64	27.93	27.05	27.21	19,592,008	-0.30(-1.09%)
Dec 15, 2006	27.58	27.86	27.37	27.51	30,289,196	+0.06(+0.23%)
Dec 14, 2006	26.87	27.58	26.73	27.45	24,041,878	+0.68(+2.55%)
Dec 13, 2006	27.34	27.37	26.54	26.77	30,778,810	-0.31(-1.13%)
Dec 12, 2006	27.04	27.21	26.56	27.07	22,908,874	-0.04(-0.15%)
Dec 11, 2006	27.34	27.83	27.08	27.12	28,141,308	-0.42(-1.54%)
Dec 08, 2006	27.16	28.05	27.01	27.54	25,903,502	+0.28(+1.02%)
Dec 07, 2006	27.53	28.55	27.24	27.26	38,572,340	-0.03(-0.10%)
Dec 06, 2006	27.05	27.43	26.78	27.29	28,367,006	+0.31(+1.14%)
Dec 05, 2006	26.29	27.46	26.20	26.98	48,376,136	+0.86(+3.31%)
Dec 04, 2006	25.56	26.18	25.45	26.12	30,060,676	+0.80(+3.16%)

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.