Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.23	28.78	28.02	28.23	39,049,260	+0.04(+0.12%)
Feb 27, 2007	28.76	29.19	28.02	28.20	55,376,212	-1.68(-5.63%)
Feb 26, 2007	30.31	30.34	29.60	29.88	34,693,828	-0.50(-1.64%)
Feb 23, 2007	30.27	30.55	29.82	30.38	35,332,912	+0.40(+1.33%)
Feb 22, 2007	29.58	29.99	29.45	29.98	25,755,164	+0.52(+1.76%)
Feb 21, 2007	29.60	29.83	29.31	29.46	31,099,678	-0.46(-1.52%)
Feb 20, 2007	29.41	29.97	29.33	29.92	31,938,764	+0.13(+0.45%)
Feb 16, 2007	28.80	30.39	28.62	29.78	76,764,976	+0.84(+2.90%)
Feb 15, 2007	28.21	29.03	28.13	28.94	54,224,620	+1.16(+4.16%)
Feb 14, 2007	26.80	27.99	26.80	27.79	45,257,868	+1.11(+4.18%)
Feb 13, 2007	26.81	27.10	26.62	26.67	22,919,686	+0.01(+0.05%)
Feb 12, 2007	27.13	27.18	26.56	26.66	23,636,182	-0.18(-0.68%)
Feb 09, 2007	27.21	27.32	26.55	26.84	30,410,554	+0.04(+0.13%)
Feb 08, 2007	26.31	27.11	26.01	26.81	29,817,998	+0.48(+1.81%)
Feb 07, 2007	26.48	26.55	26.16	26.33	22,952,236	-0.07(-0.27%)
Feb 06, 2007	26.53	26.60	26.08	26.40	26,396,988	-0.16(-0.61%)
Feb 05, 2007	26.06	26.71	25.92	26.56	26,225,060	+0.50(+1.94%)
Feb 02, 2007	26.22	26.29	25.92	26.06	22,265,310	-0.15(-0.59%)
Feb 01, 2007	26.48	26.50	25.96	26.21	23,805,656	-0.18(-0.66%)
Jan 31, 2007	25.99	26.55	25.79	26.38	22,413,548	+0.34(+1.32%)
Jan 30, 2007	26.04	26.21	25.88	26.04	19,065,896	+0.01(+0.05%)
Jan 29, 2007	25.92	26.31	25.78	26.03	27,104,534	-0.25(-0.96%)
Jan 26, 2007	26.81	26.90	26.17	26.28	29,519,714	-0.46(-1.70%)
Jan 25, 2007	27.94	27.96	26.73	26.74	40,227,024	-0.32(-1.19%)
Jan 24, 2007	26.95	27.53	26.84	27.06	36,561,508	+0.34(+1.29%)
Jan 23, 2007	26.97	27.37	26.66	26.71	24,592,472	-0.27(-0.99%)
Jan 22, 2007	27.35	27.38	26.71	26.98	27,304,806	-0.25(-0.93%)
Jan 19, 2007	26.78	27.45	26.71	27.23	24,964,220	+0.27(+0.99%)
Jan 18, 2007	27.39	27.57	26.85	26.97	23,429,036	-0.49(-1.79%)
Jan 17, 2007	27.44	28.00	27.32	27.46	24,323,356	-0.20(-0.71%)
Jan 16, 2007	27.88	27.99	27.35	27.65	19,572,042	-0.11(-0.38%)
Jan 12, 2007	27.50	27.98	27.41	27.76	20,462,194	+0.10(+0.35%)
Jan 11, 2007	27.09	27.77	26.69	27.66	29,330,682	+0.65(+2.41%)
Jan 10, 2007	26.38	27.02	26.34	27.01	20,459,092	+0.50(+1.88%)
Jan 09, 2007	26.97	27.08	26.51	26.51	22,764,288	-0.29(-1.10%)
Jan 08, 2007	27.15	27.15	26.62	26.81	19,333,574	-0.30(-1.11%)
Jan 05, 2007	27.25	27.28	26.53	27.11	26,268,216	-0.32(-1.18%)
Jan 04, 2007	26.48	27.60	26.20	27.43	37,352,072	+1.18(+4.51%)
Jan 03, 2007	26.46	27.16	25.78	26.24	34,519,872	-0.23(-0.87%)
Dec 29, 2006	26.48	26.88	26.32	26.48	15,505,342	+0.07(+0.27%)
Dec 28, 2006	26.29	26.63	26.24	26.41	16,251,653	+0.08(+0.32%)
Dec 27, 2006	26.50	26.73	26.31	26.32	12,882,223	-0.04(-0.13%)
Dec 26, 2006	26.30	26.74	26.22	26.36	15,913,921	-0.13(-0.50%)
Dec 22, 2006	26.30	26.83	26.27	26.49	33,797,612	-0.51(-1.89%)
Dec 21, 2006	26.84	27.05	26.62	27.00	17,163,196	+0.16(+0.60%)
Dec 20, 2006	26.97	27.39	26.80	26.84	14,129,766	-0.13(-0.47%)
Dec 19, 2006	27.13	27.26	26.88	26.97	20,622,202	-0.41(-1.48%)
Dec 18, 2006	27.81	28.09	27.21	27.37	19,477,798	-0.30(-1.09%)
Dec 15, 2006	27.74	28.02	27.53	27.67	30,112,626	+0.06(+0.23%)
Dec 14, 2006	27.03	27.74	26.89	27.61	23,901,726	+0.69(+2.55%)
Dec 13, 2006	27.50	27.53	26.70	26.92	30,599,386	-0.31(-1.13%)
Dec 12, 2006	27.20	27.37	26.71	27.23	22,775,326	-0.04(-0.15%)
Dec 11, 2006	27.50	27.99	27.24	27.27	27,977,258	-0.43(-1.54%)
Dec 08, 2006	27.32	28.21	27.17	27.70	25,752,498	+0.28(+1.02%)
Dec 07, 2006	27.69	28.72	27.40	27.42	38,347,484	-0.03(-0.10%)
Dec 06, 2006	27.20	27.59	26.94	27.45	28,201,642	+0.31(+1.14%)
Dec 05, 2006	26.45	27.62	26.35	27.14	48,094,128	+0.87(+3.31%)
Dec 04, 2006	25.71	26.33	25.60	26.27	29,885,436	+0.81(+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.