Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.12	21.35	21.10	21.29	114,413,832	+0.23(+1.08%)
Feb 27, 2007	21.70	21.89	21.00	21.06	115,382,056	-0.91(-4.13%)
Feb 26, 2007	21.89	22.01	21.78	21.97	84,068,336	+0.13(+0.59%)
Feb 23, 2007	22.08	22.13	21.83	21.84	84,495,992	-0.37(-1.67%)
Feb 22, 2007	22.15	22.32	22.04	22.21	76,425,384	+0.03(+0.14%)
Feb 21, 2007	21.73	22.21	21.72	22.18	90,789,952	+0.39(+1.80%)
Feb 20, 2007	21.64	21.81	21.51	21.79	71,438,536	+0.07(+0.31%)
Feb 16, 2007	21.82	21.87	21.65	21.72	144,707,648	-0.54(-2.44%)
Feb 15, 2007	22.35	22.41	22.08	22.26	84,505,952	+0.05(+0.20%)
Feb 14, 2007	22.04	22.44	22.03	22.22	73,559,728	+0.29(+1.34%)
Feb 13, 2007	21.95	22.07	21.89	21.92	66,625,192	+0.05(+0.24%)
Feb 12, 2007	21.83	21.98	21.79	21.87	69,835,224	-0.03(-0.14%)
Feb 09, 2007	22.18	22.22	21.86	21.90	92,398,608	-0.21(-0.96%)
Feb 08, 2007	22.10	22.52	22.07	22.11	64,513,048	-0.08(-0.37%)
Feb 07, 2007	22.40	22.44	22.10	22.19	86,207,104	-0.11(-0.47%)
Feb 06, 2007	22.36	22.48	22.08	22.30	104,910,872	-0.08(-0.34%)
Feb 05, 2007	22.65	22.69	22.23	22.38	131,175,832	-0.44(-1.92%)
Feb 02, 2007	23.29	23.31	22.77	22.81	79,931,472	-0.28(-1.21%)
Feb 01, 2007	23.31	23.38	22.95	23.09	73,251,184	-0.23(-0.97%)
Jan 31, 2007	22.98	23.50	22.94	23.32	97,935,536	+0.29(+1.25%)
Jan 30, 2007	23.10	23.15	22.78	23.03	81,922,064	-0.04(-0.16%)
Jan 29, 2007	23.16	23.26	22.93	23.07	76,235,152	-0.05(-0.23%)
Jan 26, 2007	23.59	23.60	23.12	23.12	127,160,680	+0.11(+0.49%)
Jan 25, 2007	23.49	23.79	23.01	23.01	129,870,824	-0.48(-2.06%)
Jan 24, 2007	23.26	23.65	23.16	23.49	77,456,712	+0.26(+1.14%)
Jan 23, 2007	23.15	23.40	23.06	23.23	65,083,048	+0.02(+0.07%)
Jan 22, 2007	23.47	23.52	23.06	23.22	74,295,176	-0.29(-1.25%)
Jan 19, 2007	23.22	23.51	23.19	23.51	100,340,336	+0.08(+0.35%)
Jan 18, 2007	23.54	23.71	23.28	23.43	74,593,872	-0.08(-0.32%)
Jan 17, 2007	23.62	23.76	23.43	23.50	77,460,264	-0.05(-0.19%)
Jan 16, 2007	23.62	23.77	23.45	23.55	82,545,712	-0.04(-0.16%)
Jan 12, 2007	23.16	23.72	23.15	23.59	137,584,288	+0.39(+1.66%)
Jan 11, 2007	22.49	23.24	22.41	23.20	131,630,576	+0.79(+3.51%)
Jan 10, 2007	22.52	22.59	22.24	22.41	72,840,416	-0.23(-1.00%)
Jan 09, 2007	22.67	22.81	22.47	22.64	59,067,304	+0.02(+0.10%)
Jan 08, 2007	22.41	22.75	22.32	22.62	66,455,272	+0.22(+0.98%)
Jan 05, 2007	22.38	22.48	22.26	22.40	59,027,724	-0.13(-0.57%)
Jan 04, 2007	22.44	22.65	22.25	22.53	60,643,876	-0.04(-0.17%)
Jan 03, 2007	22.60	22.86	22.22	22.57	101,807,688	+0.00(+0.00%)
Dec 29, 2006	22.57	22.78	22.54	22.57	55,251,012	-0.09(-0.40%)
Dec 28, 2006	22.57	22.69	22.53	22.66	35,336,896	-0.03(-0.13%)
Dec 27, 2006	22.66	22.77	22.60	22.69	41,351,952	+0.02(+0.10%)
Dec 26, 2006	22.32	22.67	22.22	22.66	49,091,696	+0.26(+1.18%)
Dec 22, 2006	22.54	22.57	22.38	22.40	50,247,152	-0.26(-1.13%)
Dec 21, 2006	22.77	22.78	22.59	22.66	42,702,924	-0.08(-0.37%)
Dec 20, 2006	22.66	22.85	22.65	22.74	41,605,872	+0.08(+0.33%)
Dec 19, 2006	22.45	22.80	22.32	22.66	71,231,336	+0.08(+0.33%)
Dec 18, 2006	22.81	22.87	22.50	22.59	75,409,352	-0.23(-0.99%)
Dec 15, 2006	22.75	22.84	22.69	22.81	136,011,872	+0.09(+0.40%)
Dec 14, 2006	22.32	22.73	22.31	22.72	113,625,640	+0.39(+1.76%)
Dec 13, 2006	22.37	22.37	22.16	22.33	60,874,084	+0.09(+0.41%)
Dec 12, 2006	22.34	22.39	22.08	22.24	91,123,072	-0.08(-0.37%)
Dec 11, 2006	22.06	22.48	22.00	22.32	142,532,848	+0.11(+0.48%)
Dec 08, 2006	21.78	22.22	21.76	22.22	144,053,536	+0.42(+1.91%)
Dec 07, 2006	21.89	21.97	21.77	21.80	61,972,088	-0.11(-0.48%)
Dec 06, 2006	21.99	22.01	21.82	21.91	64,293,824	-0.11(-0.48%)
Dec 05, 2006	22.19	22.22	21.94	22.01	60,351,376	-0.15(-0.68%)
Dec 04, 2006	22.09	22.31	22.04	22.16	72,971,624	+0.16(+0.72%)

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.