Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.82	26.03	25.46	25.90	18,275,498	+0.46(+1.80%)
Feb 27, 2007	26.46	26.61	24.53	25.44	34,887,960	-2.35(-8.47%)
Feb 26, 2007	27.98	27.98	27.50	27.80	8,008,683	+0.09(+0.32%)
Feb 23, 2007	27.90	28.01	27.42	27.71	10,951,146	-0.16(-0.59%)
Feb 22, 2007	28.12	28.25	27.76	27.87	13,930,489	+0.11(+0.41%)
Feb 21, 2007	27.59	27.85	27.30	27.76	9,765,035	+0.11(+0.41%)
Feb 20, 2007	27.47	27.68	27.25	27.65	5,510,068	-0.06(-0.20%)
Feb 16, 2007	27.40	27.70	27.33	27.70	4,154,487	+0.05(+0.16%)
Feb 15, 2007	27.65	27.79	27.51	27.66	6,760,395	+0.20(+0.74%)
Feb 14, 2007	27.25	27.76	27.14	27.46	13,505,147	+0.22(+0.81%)
Feb 13, 2007	26.56	27.24	26.51	27.24	8,588,238	+0.83(+3.12%)
Feb 12, 2007	26.55	26.68	26.17	26.41	9,163,820	-0.35(-1.31%)
Feb 09, 2007	26.93	27.15	26.46	26.76	9,854,723	-0.41(-1.52%)
Feb 08, 2007	26.74	27.17	26.60	27.17	10,097,429	+0.11(+0.40%)
Feb 07, 2007	27.31	27.39	26.85	27.07	11,616,996	-0.45(-1.62%)
Feb 06, 2007	27.59	27.66	27.27	27.51	9,510,830	+0.07(+0.25%)
Feb 05, 2007	27.33	27.51	27.16	27.44	8,112,438	+0.29(+1.06%)
Feb 02, 2007	27.20	27.22	26.86	27.16	11,044,196	+0.03(+0.10%)
Feb 01, 2007	27.12	27.34	26.98	27.13	10,350,395	+0.42(+1.57%)
Jan 31, 2007	26.43	26.90	26.26	26.71	10,695,880	+0.41(+1.57%)
Jan 30, 2007	26.15	26.39	25.94	26.30	6,253,400	+0.32(+1.24%)
Jan 29, 2007	26.43	26.46	25.94	25.98	11,090,013	-0.59(-2.23%)
Jan 26, 2007	26.57	26.63	26.17	26.57	10,558,429	+0.23(+0.88%)
Jan 25, 2007	26.91	26.99	26.08	26.34	13,444,900	-0.53(-1.96%)
Jan 24, 2007	26.68	27.02	26.49	26.86	9,383,108	+0.21(+0.78%)
Jan 23, 2007	25.98	26.67	25.95	26.65	11,406,840	+0.69(+2.66%)
Jan 22, 2007	26.20	26.24	25.72	25.96	9,407,344	+0.09(+0.35%)
Jan 19, 2007	25.27	25.95	25.27	25.87	7,534,330	+0.61(+2.42%)
Jan 18, 2007	25.75	25.85	25.09	25.26	9,322,255	-0.16(-0.64%)
Jan 17, 2007	25.23	25.57	25.18	25.43	6,233,057	+0.02(+0.07%)
Jan 16, 2007	25.30	25.59	25.24	25.41	6,877,325	-0.31(-1.21%)
Jan 12, 2007	25.43	25.75	25.29	25.72	8,979,423	+0.47(+1.86%)
Jan 11, 2007	25.18	25.69	25.03	25.25	14,339,304	+0.23(+0.90%)
Jan 10, 2007	24.47	25.13	24.37	25.03	15,297,746	+0.18(+0.73%)
Jan 09, 2007	25.24	25.29	24.56	24.84	12,186,259	-0.65(-2.55%)
Jan 08, 2007	25.42	25.57	25.01	25.49	11,937,538	+0.36(+1.42%)
Jan 05, 2007	26.05	26.06	24.79	25.14	13,896,702	-0.92(-3.54%)
Jan 04, 2007	26.14	26.22	25.78	26.06	7,958,182	-0.34(-1.28%)
Jan 03, 2007	26.85	26.91	26.21	26.40	10,405,765	-0.08(-0.32%)
Dec 29, 2006	26.42	26.48	26.31	26.48	1,796,061	+0.05(+0.19%)
Dec 28, 2006	26.52	26.54	26.34	26.43	2,075,032	+0.06(+0.24%)
Dec 27, 2006	26.00	26.55	25.95	26.37	4,411,345	+0.50(+1.92%)
Dec 26, 2006	25.82	25.91	25.75	25.87	966,933	+0.19(+0.73%)
Dec 22, 2006	25.72	25.74	25.49	25.69	2,184,356	+0.06(+0.22%)
Dec 21, 2006	25.55	25.66	25.35	25.63	3,295,462	+0.01(+0.02%)
Dec 20, 2006	25.70	25.81	25.53	25.62	5,367,664	-0.49(-1.88%)
Dec 19, 2006	25.77	26.16	25.65	26.12	4,346,954	+0.06(+0.24%)
Dec 18, 2006	26.44	26.50	26.04	26.05	4,730,295	-0.28(-1.07%)
Dec 15, 2006	26.40	26.47	26.14	26.34	5,967,708	+0.16(+0.60%)
Dec 14, 2006	26.17	26.37	26.13	26.18	3,988,732	+0.18(+0.70%)
Dec 13, 2006	25.94	26.00	25.69	26.00	4,095,579	+0.20(+0.77%)
Dec 12, 2006	26.07	26.07	25.61	25.80	4,995,821	-0.31(-1.19%)
Dec 11, 2006	26.06	26.15	25.99	26.11	3,224,702	+0.05(+0.20%)
Dec 08, 2006	25.94	26.17	25.81	26.06	5,023,064	+0.25(+0.96%)
Dec 07, 2006	26.11	26.12	25.73	25.81	4,738,963	-0.09(-0.35%)
Dec 06, 2006	25.88	26.14	25.74	25.90	5,521,390	-0.14(-0.52%)
Dec 05, 2006	25.70	26.04	25.59	26.04	9,042,400	+0.50(+1.97%)
Dec 04, 2006	24.74	25.53	24.72	25.53	7,376,005	+0.71(+2.85%)

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.