Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	41.69	42.48	41.08	41.37	96,553,128	-0.09(-0.21%)
Feb 27, 2007	43.22	43.42	41.20	41.46	60,049,836	-2.06(-4.73%)
Feb 26, 2007	43.59	43.92	43.44	43.52	30,846,852	+0.10(+0.24%)
Feb 23, 2007	43.45	43.60	43.31	43.41	30,647,192	+0.08(+0.19%)
Feb 22, 2007	43.07	43.41	42.83	43.33	29,741,028	+0.17(+0.40%)
Feb 21, 2007	43.13	43.44	42.85	43.16	30,997,182	-0.05(-0.12%)
Feb 20, 2007	43.23	43.32	42.88	43.21	27,445,646	-0.24(-0.56%)
Feb 16, 2007	43.44	43.60	43.29	43.45	31,760,056	-0.03(-0.07%)
Feb 15, 2007	43.40	43.57	43.13	43.48	30,965,302	-0.15(-0.34%)
Feb 14, 2007	43.81	43.86	43.28	43.63	30,579,036	+0.09(+0.20%)
Feb 13, 2007	43.17	43.58	43.05	43.55	27,444,128	+0.49(+1.14%)
Feb 12, 2007	43.25	43.33	42.90	43.06	28,700,266	-0.36(-0.82%)
Feb 09, 2007	43.55	43.71	43.23	43.41	30,726,718	-0.14(-0.32%)
Feb 08, 2007	42.87	43.65	42.85	43.55	32,473,552	+0.39(+0.90%)
Feb 07, 2007	43.52	43.79	43.02	43.17	31,409,546	-0.39(-0.89%)
Feb 06, 2007	43.78	43.85	43.31	43.55	28,107,336	-0.12(-0.28%)
Feb 05, 2007	43.66	43.79	43.32	43.67	31,481,104	+0.08(+0.17%)
Feb 02, 2007	43.29	43.74	42.97	43.60	42,102,616	+0.27(+0.61%)
Feb 01, 2007	43.04	43.45	42.60	43.33	43,606,708	+0.57(+1.32%)
Jan 31, 2007	42.93	43.13	42.41	42.77	42,014,772	-0.17(-0.39%)
Jan 30, 2007	42.39	43.05	42.32	42.93	37,408,240	+0.69(+1.63%)
Jan 29, 2007	42.51	42.76	42.02	42.25	30,096,736	-0.24(-0.56%)
Jan 26, 2007	42.65	42.99	42.39	42.48	35,529,556	+0.05(+0.12%)
Jan 25, 2007	43.07	43.25	42.34	42.43	39,209,476	-0.80(-1.84%)
Jan 24, 2007	43.00	43.28	42.57	43.23	34,280,680	+0.24(+0.55%)
Jan 23, 2007	42.45	43.23	42.40	42.99	50,274,888	+0.92(+2.18%)
Jan 22, 2007	42.51	42.57	41.84	42.07	37,995,252	-0.36(-0.86%)
Jan 19, 2007	41.84	42.50	41.67	42.44	41,431,916	+0.91(+2.18%)
Jan 18, 2007	41.94	42.21	41.09	41.53	40,860,668	-0.29(-0.69%)
Jan 17, 2007	41.26	41.91	41.21	41.82	54,217,648	+0.48(+1.16%)
Jan 16, 2007	41.84	41.93	41.12	41.34	44,085,776	-0.59(-1.42%)
Jan 12, 2007	41.10	41.97	41.09	41.94	42,342,236	+0.97(+2.37%)
Jan 11, 2007	40.97	42.05	40.85	40.97	50,527,504	-0.01(-0.01%)
Jan 10, 2007	41.45	42.20	40.77	40.97	52,969,812	-0.63(-1.53%)
Jan 09, 2007	41.44	42.04	41.23	41.61	46,850,008	-0.32(-0.77%)
Jan 08, 2007	42.64	42.85	41.47	41.93	45,016,892	-0.34(-0.81%)
Jan 05, 2007	41.82	42.35	41.68	42.27	42,747,324	+0.30(+0.72%)
Jan 04, 2007	42.62	42.65	41.68	41.97	53,792,116	-0.80(-1.88%)
Jan 03, 2007	44.01	44.02	42.43	42.77	52,864,640	-1.45(-3.29%)
Dec 29, 2006	44.45	44.58	43.98	44.23	21,888,598	-0.40(-0.91%)
Dec 28, 2006	44.31	44.70	44.24	44.63	18,722,400	+0.21(+0.48%)
Dec 27, 2006	44.04	44.44	43.87	44.42	18,962,022	+0.53(+1.20%)
Dec 26, 2006	43.58	44.01	43.52	43.89	19,553,886	+0.37(+0.85%)
Dec 22, 2006	43.86	44.00	43.45	43.52	20,800,510	-0.27(-0.61%)
Dec 21, 2006	43.92	44.18	43.38	43.79	29,721,450	-0.12(-0.28%)
Dec 20, 2006	44.35	44.44	43.71	43.91	30,498,706	-0.53(-1.18%)
Dec 19, 2006	43.46	44.62	43.23	44.44	38,627,488	+0.85(+1.96%)
Dec 18, 2006	44.59	44.59	43.49	43.58	39,037,080	-1.03(-2.32%)
Dec 15, 2006	45.57	45.60	44.52	44.61	64,144,896	-0.83(-1.82%)
Dec 14, 2006	44.74	45.60	44.59	45.44	32,384,840	+0.79(+1.77%)
Dec 13, 2006	44.12	44.68	43.83	44.65	35,654,652	+0.64(+1.46%)
Dec 12, 2006	43.47	44.09	43.47	44.01	32,288,680	+0.51(+1.18%)
Dec 11, 2006	43.43	43.77	43.18	43.49	32,298,036	-0.08(-0.19%)
Dec 08, 2006	43.98	44.11	43.54	43.58	28,466,856	-0.12(-0.28%)
Dec 07, 2006	44.04	44.27	43.45	43.70	48,101,656	-0.35(-0.79%)
Dec 06, 2006	44.91	45.13	44.01	44.04	53,262,624	-1.01(-2.24%)
Dec 05, 2006	45.08	45.32	44.71	45.05	34,845,168	+0.17(+0.37%)
Dec 04, 2006	44.56	44.90	44.16	44.89	33,536,864	+0.33(+0.74%)

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.