Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.16	43.76	42.93	43.33	215,047,680	+0.14(+0.32%)
Feb 27, 2007	44.36	44.48	43.06	43.19	317,862,624	-1.85(-4.11%)
Feb 26, 2007	45.48	45.50	43.15	45.04	101,641,192	-0.22(-0.49%)
Feb 23, 2007	45.42	45.46	45.06	45.26	113,467,400	-0.16(-0.35%)
Feb 22, 2007	45.36	45.55	45.07	45.42	116,357,240	+0.23(+0.51%)
Feb 21, 2007	44.92	45.21	44.83	45.19	95,876,176	+0.51(+1.14%)
Feb 20, 2007	44.65	45.12	44.43	44.68	93,638,080	-0.03(-0.07%)
Feb 16, 2007	44.68	44.83	44.57	44.71	72,344,320	-0.15(-0.33%)
Feb 15, 2007	44.63	44.86	44.55	44.86	110,452,592	+0.26(+0.58%)
Feb 14, 2007	44.05	44.71	44.04	44.60	133,386,992	+0.74(+1.69%)
Feb 13, 2007	43.79	44.00	43.70	43.86	93,637,192	+0.16(+0.37%)
Feb 12, 2007	43.88	43.89	43.59	43.70	126,940,080	-0.14(-0.32%)
Feb 09, 2007	44.57	44.72	43.73	43.84	133,473,584	-0.61(-1.37%)
Feb 08, 2007	44.39	44.60	44.23	44.45	89,526,656	-0.01(-0.02%)
Feb 07, 2007	44.29	44.65	44.12	44.46	117,826,568	+0.41(+0.93%)
Feb 06, 2007	44.20	44.23	43.64	44.05	121,112,016	-0.07(-0.16%)
Feb 05, 2007	44.14	44.36	43.96	44.12	96,357,832	-0.04(-0.09%)
Feb 02, 2007	44.11	44.25	43.94	44.16	98,177,168	+0.14(+0.32%)
Feb 01, 2007	44.27	44.40	43.85	44.02	147,355,696	-0.05(-0.11%)
Jan 31, 2007	43.60	44.19	43.33	44.07	157,850,320	+0.44(+1.01%)
Jan 30, 2007	43.68	43.79	43.52	43.63	69,841,040	+0.02(+0.05%)
Jan 29, 2007	43.45	43.91	43.40	43.61	104,192,696	+0.04(+0.09%)
Jan 26, 2007	43.81	43.83	43.29	43.57	146,284,256	-0.16(-0.37%)
Jan 25, 2007	44.37	44.47	43.58	43.73	158,383,232	-0.57(-1.29%)
Jan 24, 2007	43.87	44.32	43.77	44.30	117,630,128	+0.72(+1.65%)
Jan 23, 2007	43.64	43.98	43.50	43.58	133,166,568	-0.11(-0.25%)
Jan 22, 2007	44.21	44.23	43.51	43.69	123,442,632	-0.48(-1.09%)
Jan 19, 2007	43.98	44.28	43.91	44.17	127,550,576	+0.09(+0.20%)
Jan 18, 2007	44.79	44.84	43.95	44.08	189,059,344	-0.83(-1.85%)
Jan 17, 2007	45.09	45.29	44.83	44.91	127,463,728	-0.37(-0.82%)
Jan 16, 2007	45.33	45.40	45.13	45.28	95,767,216	-0.03(-0.07%)
Jan 12, 2007	45.02	45.35	44.97	45.31	104,213,912	+0.23(+0.51%)
Jan 11, 2007	44.71	45.24	44.65	45.08	174,052,880	+0.46(+1.03%)
Jan 10, 2007	43.96	44.66	43.82	44.62	121,072,464	+0.52(+1.18%)
Jan 09, 2007	44.00	44.29	43.63	44.10	121,592,504	+0.22(+0.50%)
Jan 08, 2007	43.88	44.12	43.64	43.88	106,401,648	+0.03(+0.07%)
Jan 05, 2007	43.93	43.95	43.48	43.85	138,965,344	-0.21(-0.48%)
Jan 04, 2007	43.30	44.21	43.15	44.06	136,862,640	+0.82(+1.90%)
Jan 03, 2007	43.46	44.06	42.52	43.24	167,710,272	+0.08(+0.19%)
Dec 29, 2006	43.21	43.61	43.12	43.16	75,155,216	+0.04(+0.09%)
Dec 28, 2006	43.20	43.38	43.05	43.12	69,015,912	-0.21(-0.48%)
Dec 27, 2006	43.19	43.40	43.10	43.33	54,129,388	+0.22(+0.51%)
Dec 26, 2006	42.93	43.12	42.88	43.11	50,856,308	+0.18(+0.42%)
Dec 22, 2006	43.39	43.41	42.93	42.93	92,858,896	-0.45(-1.04%)
Dec 21, 2006	43.76	43.79	43.21	43.38	102,953,648	-0.31(-0.71%)
Dec 20, 2006	43.89	44.11	43.67	43.69	67,304,168	-0.16(-0.36%)
Dec 19, 2006	43.65	44.06	43.38	43.85	136,535,168	-0.14(-0.32%)
Dec 18, 2006	44.58	44.75	43.80	43.99	121,591,760	-0.44(-0.99%)
Dec 15, 2006	44.66	44.76	44.35	44.43	99,943,432	+0.06(+0.14%)
Dec 14, 2006	43.97	44.57	43.94	44.37	109,105,328	+0.49(+1.12%)
Dec 13, 2006	44.10	44.11	43.62	43.88	79,040,560	+0.08(+0.18%)
Dec 12, 2006	44.03	44.13	43.56	43.80	111,229,680	-0.26(-0.59%)
Dec 11, 2006	43.84	44.37	43.75	44.06	72,935,664	+0.16(+0.36%)
Dec 08, 2006	43.57	44.26	43.47	43.90	133,803,488	+0.20(+0.46%)
Dec 07, 2006	44.34	44.48	43.70	43.70	124,947,504	-0.56(-1.27%)
Dec 06, 2006	44.29	44.40	44.07	44.26	78,229,024	-0.16(-0.36%)
Dec 05, 2006	44.39	44.55	44.19	44.42	84,699,208	+0.16(+0.36%)
Dec 04, 2006	43.79	44.48	43.79	44.26	89,954,288	+0.60(+1.37%)

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.