Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	47.67	47.84	47.18	47.59	29,062	-0.03(-0.06%)
Mar 29, 2007	47.78	47.78	47.31	47.62	43,061	+0.23(+0.47%)
Mar 28, 2007	47.67	47.71	47.39	47.39	28,929	-0.52(-1.08%)
Mar 27, 2007	48.09	48.09	47.83	47.91	24,263	-0.37(-0.76%)
Mar 26, 2007	48.64	48.64	47.92	48.28	35,328	-0.37(-0.76%)
Mar 23, 2007	48.46	48.75	48.46	48.64	28,663	+0.11(+0.22%)
Mar 22, 2007	48.94	48.94	48.48	48.54	33,062	-0.28(-0.57%)
Mar 21, 2007	47.85	49.00	47.74	48.82	46,394	+1.10(+2.31%)
Mar 20, 2007	47.29	47.83	47.29	47.71	41,861	+0.38(+0.81%)
Mar 19, 2007	47.26	47.48	47.12	47.33	17,197	+0.46(+0.98%)
Mar 16, 2007	47.17	47.36	46.78	46.87	33,329	-0.33(-0.70%)
Mar 15, 2007	46.87	47.36	46.87	47.20	29,729	+0.44(+0.95%)
Mar 14, 2007	46.57	46.86	45.80	46.76	46,794	+0.28(+0.60%)
Mar 13, 2007	47.92	47.56	46.45	46.48	46,927	-1.44(-3.00%)
Mar 12, 2007	47.72	47.98	47.60	47.92	39,861	-0.04(-0.08%)
Mar 09, 2007	48.07	48.13	47.68	47.95	53,593	+0.19(+0.39%)
Mar 08, 2007	47.94	48.14	47.68	47.77	37,328	+0.38(+0.79%)
Mar 07, 2007	47.56	47.72	47.39	47.39	29,729	-0.33(-0.69%)
Mar 06, 2007	47.26	47.78	47.05	47.72	37,728	+1.10(+2.37%)
Mar 05, 2007	47.05	47.49	46.62	46.62	57,726	-0.95(-2.00%)
Mar 02, 2007	47.86	48.11	47.55	47.57	36,795	-0.47(-0.98%)
Mar 01, 2007	47.11	48.28	47.05	48.04	62,365	-0.14(-0.28%)
Feb 28, 2007	48.19	48.40	47.85	48.18	52,260	+0.16(+0.33%)
Feb 27, 2007	48.99	49.03	47.55	48.02	83,189	-1.53(-3.09%)
Feb 26, 2007	50.07	50.07	49.36	49.55	173,920	-0.37(-0.74%)
Feb 23, 2007	50.35	50.35	49.75	49.92	105,986	-0.51(-1.01%)
Feb 22, 2007	50.59	50.68	50.28	50.43	43,994	-0.11(-0.22%)
Feb 21, 2007	50.52	50.62	50.42	50.54	41,728	-0.17(-0.34%)
Feb 20, 2007	50.50	50.77	50.29	50.71	103,720	+0.25(+0.49%)
Feb 16, 2007	50.41	50.47	50.26	50.47	106,653	+0.04(+0.07%)
Feb 15, 2007	50.44	50.50	50.32	50.43	1,387,557	+0.02(+0.03%)
Feb 14, 2007	50.16	50.52	50.10	50.41	65,991	+0.35(+0.70%)
Feb 13, 2007	49.78	50.11	49.66	50.06	61,849	+0.47(+0.95%)
Feb 12, 2007	49.73	49.86	49.45	49.59	29,862	-0.17(-0.35%)
Feb 09, 2007	50.41	50.46	49.43	49.76	32,929	-0.45(-0.90%)
Feb 08, 2007	50.20	50.32	50.12	50.21	49,860	-0.32(-0.64%)
Feb 07, 2007	50.26	50.54	50.26	50.53	34,662	+0.28(+0.55%)
Feb 06, 2007	50.20	50.28	50.14	50.26	64,258	+0.35(+0.69%)
Feb 05, 2007	49.98	50.05	49.84	49.91	45,460	-0.14(-0.27%)
Feb 02, 2007	49.96	50.06	49.90	50.05	29,062	+0.21(+0.42%)
Feb 01, 2007	49.69	49.86	49.64	49.84	46,127	+0.22(+0.44%)
Jan 31, 2007	49.17	49.65	49.06	49.62	26,663	+0.36(+0.73%)
Jan 30, 2007	49.04	49.26	49.00	49.26	42,527	+0.23(+0.47%)
Jan 29, 2007	49.11	49.16	48.93	49.03	112,119	-0.13(-0.27%)
Jan 26, 2007	49.06	49.16	48.77	49.16	28,663	+0.08(+0.15%)
Jan 25, 2007	49.61	49.61	48.99	49.09	40,928	-0.55(-1.10%)
Jan 24, 2007	49.21	49.66	49.21	49.63	48,127	+0.44(+0.88%)
Jan 23, 2007	49.17	49.27	48.97	49.20	32,262	+0.03(+0.06%)
Jan 22, 2007	49.33	49.33	49.04	49.17	73,457	-0.09(-0.18%)
Jan 19, 2007	49.07	49.26	49.03	49.26	45,860	+0.11(+0.23%)
Jan 18, 2007	49.39	49.39	49.06	49.15	27,063	-0.13(-0.27%)
Jan 17, 2007	49.39	49.46	49.22	49.28	48,793	-0.14(-0.29%)
Jan 16, 2007	49.42	49.45	49.32	49.42	42,394	+0.08(+0.17%)
Jan 12, 2007	49.26	49.39	49.17	49.34	26,396	+0.09(+0.18%)
Jan 11, 2007	49.05	49.29	49.05	49.25	33,195	+0.34(+0.71%)
Jan 10, 2007	48.66	48.99	48.57	48.91	27,329	+0.16(+0.34%)
Jan 09, 2007	48.98	48.98	48.47	48.74	26,130	-0.08(-0.17%)
Jan 08, 2007	48.45	48.82	48.36	48.82	32,395	+0.19(+0.39%)
Jan 05, 2007	48.96	48.96	48.59	48.64	66,258	-0.49(-1.01%)
Jan 04, 2007	48.91	49.20	48.87	49.13	24,930	-0.02(-0.05%)

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.