Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	48.99	49.06	48.88	49.06	2,045	+0.07(+0.14%)
Mar 29, 2007	49.09	49.09	48.99	48.99	601	+0.25(+0.51%)
Mar 28, 2007	48.95	48.95	48.74	48.74	3,610	-0.50(-1.01%)
Mar 27, 2007	49.48	49.48	49.24	49.24	12,996	-0.42(-0.84%)
Mar 26, 2007	49.69	49.69	49.66	49.66	361	-0.14(-0.28%)
Mar 23, 2007	49.68	49.80	49.68	49.80	1,203	+0.37(+0.74%)
Mar 22, 2007	49.63	49.63	49.43	49.43	2,527	-0.37(-0.73%)
Mar 21, 2007	48.89	49.80	48.89	49.80	2,045	+1.02(+2.10%)
Mar 20, 2007	48.60	48.78	48.60	48.78	240	+0.96(+2.00%)
Mar 19, 2007	47.82	47.82	47.82	47.82	0	+0.00(+0.00%)
Mar 16, 2007	47.97	47.97	47.82	47.82	722	-0.01(-0.02%)
Mar 15, 2007	47.74	47.86	47.73	47.83	2,045	+0.27(+0.56%)
Mar 14, 2007	47.49	47.61	47.22	47.56	3,850	-0.17(-0.35%)
Mar 13, 2007	47.71	47.75	47.37	47.73	13,117	-0.72(-1.49%)
Mar 12, 2007	48.45	48.45	48.45	48.45	0	+0.00(+0.00%)
Mar 09, 2007	48.44	48.49	48.44	48.45	1,323	+0.20(+0.41%)
Mar 08, 2007	48.21	48.45	48.21	48.25	1,564	+0.19(+0.40%)
Mar 07, 2007	47.86	48.19	47.86	48.06	2,888	+0.19(+0.40%)
Mar 06, 2007	47.87	47.87	47.87	47.87	120	+1.11(+2.38%)
Mar 05, 2007	46.95	47.12	46.76	46.76	2,527	-0.78(-1.64%)
Mar 02, 2007	47.69	47.70	47.54	47.54	722	-0.45(-0.94%)
Mar 01, 2007	47.67	47.99	47.67	47.99	1,203	-0.60(-1.23%)
Feb 28, 2007	48.40	48.59	48.40	48.59	240	+0.38(+0.79%)
Feb 27, 2007	49.28	49.28	47.96	48.20	1,323	-1.91(-3.81%)
Feb 26, 2007	50.12	50.14	50.12	50.12	481	-0.02(-0.05%)
Feb 23, 2007	50.32	50.32	50.13	50.14	4,091	-0.17(-0.35%)
Feb 22, 2007	50.32	50.32	50.11	50.32	1,323	+0.03(+0.07%)
Feb 21, 2007	50.23	50.39	50.23	50.28	2,647	-0.28(-0.56%)
Feb 20, 2007	50.32	50.56	48.95	50.56	1,444	+0.20(+0.40%)
Feb 16, 2007	50.27	50.37	50.10	50.37	6,859	-0.09(-0.18%)
Feb 15, 2007	50.27	50.46	50.16	50.46	7,581	+0.31(+0.61%)
Feb 14, 2007	50.07	50.17	50.02	50.15	12,635	+0.75(+1.51%)
Feb 13, 2007	49.25	49.40	49.25	49.40	2,527	+0.46(+0.93%)
Feb 12, 2007	49.22	49.22	48.94	48.94	962	-0.12(-0.25%)
Feb 09, 2007	49.59	49.59	49.07	49.07	1,684	-0.22(-0.46%)
Feb 08, 2007	49.40	49.40	49.26	49.29	1,925	-0.30(-0.60%)
Feb 07, 2007	49.46	49.62	49.46	49.59	1,083	+0.10(+0.20%)
Feb 06, 2007	49.19	49.49	49.19	49.49	2,045	+0.34(+0.69%)
Feb 05, 2007	49.14	49.20	49.03	49.15	2,888	-0.28(-0.57%)
Feb 02, 2007	49.42	49.43	49.42	49.43	481	+0.13(+0.27%)
Feb 01, 2007	49.30	49.30	49.30	49.30	0	+0.00(+0.00%)
Jan 31, 2007	48.54	49.30	48.54	49.30	2,888	+0.41(+0.83%)
Jan 30, 2007	48.81	48.95	48.81	48.89	1,444	+0.22(+0.44%)
Jan 29, 2007	48.77	48.77	48.67	48.68	2,045	+0.23(+0.48%)
Jan 26, 2007	48.49	48.51	48.35	48.45	4,091	-0.14(-0.29%)
Jan 25, 2007	48.55	49.24	48.55	48.59	1,083	-0.86(-1.75%)
Jan 24, 2007	49.39	49.45	49.39	49.45	1,203	+0.31(+0.63%)
Jan 23, 2007	49.14	49.14	49.14	49.14	722	+0.23(+0.48%)
Jan 22, 2007	49.14	49.14	48.86	48.91	19,735	-0.37(-0.74%)
Jan 19, 2007	49.23	49.28	49.23	49.28	601	+0.24(+0.49%)
Jan 18, 2007	49.04	49.09	49.03	49.04	601	+0.32(+0.67%)
Jan 17, 2007	48.70	48.86	48.65	48.71	3,730	-0.04(-0.09%)
Jan 16, 2007	48.79	48.79	48.66	48.75	1,444	+0.04(+0.09%)
Jan 12, 2007	48.52	48.72	48.49	48.71	13,959	+0.35(+0.72%)
Jan 11, 2007	47.92	48.36	47.92	48.36	7,822	+0.49(+1.02%)
Jan 10, 2007	47.61	47.87	47.61	47.87	842	-0.02(-0.03%)
Jan 09, 2007	47.89	47.89	47.89	47.89	0	+0.00(+0.00%)
Jan 08, 2007	47.86	47.90	47.86	47.89	1,083	+0.30(+0.63%)
Jan 05, 2007	48.01	48.01	47.59	47.59	1,323	-0.73(-1.51%)
Jan 04, 2007	48.13	48.32	48.13	48.32	361	+0.21(+0.43%)

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.