Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	52.32	52.34	51.83	52.24	6,139	-0.14(-0.27%)
Mar 29, 2007	52.32	52.38	52.17	52.38	9,280	+0.40(+0.77%)
Mar 28, 2007	52.25	52.30	51.98	51.98	5,140	-0.34(-0.64%)
Mar 27, 2007	52.41	52.41	52.32	52.32	6,282	-0.32(-0.61%)
Mar 26, 2007	52.67	52.67	52.32	52.64	21,702	+0.03(+0.05%)
Mar 23, 2007	51.09	52.73	51.09	52.61	9,566	+0.10(+0.19%)
Mar 22, 2007	52.42	52.70	52.36	52.51	11,279	+0.03(+0.07%)
Mar 21, 2007	51.68	52.49	51.60	52.48	10,565	+0.97(+1.89%)
Mar 20, 2007	51.24	51.59	51.17	51.51	8,995	+0.38(+0.74%)
Mar 19, 2007	50.88	51.25	50.88	51.13	13,992	+0.37(+0.73%)
Mar 16, 2007	50.92	51.07	50.67	50.76	6,996	-0.30(-0.59%)
Mar 15, 2007	50.81	51.15	50.81	51.06	8,852	+0.02(+0.04%)
Mar 14, 2007	50.95	51.32	50.22	51.04	46,689	+0.19(+0.37%)
Mar 13, 2007	51.98	51.77	50.85	50.85	18,561	-1.13(-2.18%)
Mar 12, 2007	51.58	51.98	51.06	51.98	251,008	+0.88(+1.71%)
Mar 09, 2007	51.25	52.27	51.11	51.11	10,137	-0.71(-1.38%)
Mar 08, 2007	51.87	51.98	51.74	51.82	6,282	+0.10(+0.19%)
Mar 07, 2007	51.51	51.77	51.39	51.72	7,567	+0.21(+0.41%)
Mar 06, 2007	50.43	51.51	50.43	51.51	22,702	+0.70(+1.38%)
Mar 05, 2007	50.78	51.21	49.73	50.81	22,987	-0.25(-0.48%)
Mar 02, 2007	51.41	51.55	51.06	51.06	31,697	-0.57(-1.11%)
Mar 01, 2007	50.99	51.84	50.43	51.63	21,702	-1.60(-3.00%)
Feb 28, 2007	51.85	53.23	51.83	53.23	31,840	+1.43(+2.76%)
Feb 27, 2007	52.76	53.24	46.41	51.80	184,472	-1.78(-3.33%)
Feb 26, 2007	53.66	53.66	53.44	53.58	16,348	+0.01(+0.02%)
Feb 23, 2007	53.53	53.58	53.42	53.57	40,406	+0.03(+0.05%)
Feb 22, 2007	53.66	53.66	53.43	53.54	8,852	-0.03(-0.07%)
Feb 21, 2007	53.68	53.73	53.58	53.58	10,708	-0.22(-0.40%)
Feb 20, 2007	53.78	53.88	53.61	53.80	39,978	-0.08(-0.14%)
Feb 16, 2007	53.72	53.87	53.72	53.87	6,139	-0.06(-0.10%)
Feb 15, 2007	53.91	54.00	53.81	53.93	47,831	-0.04(-0.08%)
Feb 14, 2007	53.58	54.01	53.58	53.97	23,059	+0.39(+0.73%)
Feb 13, 2007	53.24	53.58	53.24	53.58	20,988	+0.42(+0.79%)
Feb 12, 2007	53.33	53.33	53.11	53.16	6,853	-0.13(-0.24%)
Feb 09, 2007	53.58	53.63	53.17	53.28	5,282	-0.39(-0.72%)
Feb 08, 2007	53.59	53.70	53.43	53.67	7,139	-0.08(-0.16%)
Feb 07, 2007	53.91	53.93	53.72	53.75	7,424	+0.02(+0.04%)
Feb 06, 2007	53.84	53.84	53.61	53.73	65,679	-0.03(-0.05%)
Feb 05, 2007	53.68	53.79	53.63	53.76	52,971	-0.08(-0.16%)
Feb 02, 2007	53.75	53.87	53.70	53.84	21,988	+0.02(+0.04%)
Feb 01, 2007	53.78	53.82	53.65	53.82	11,279	+0.27(+0.51%)
Jan 31, 2007	53.12	53.69	53.12	53.55	20,703	+0.23(+0.43%)
Jan 30, 2007	53.10	53.34	53.10	53.32	7,139	+0.29(+0.55%)
Jan 29, 2007	53.19	53.25	53.00	53.03	10,565	-0.23(-0.43%)
Jan 26, 2007	53.45	53.45	53.05	53.26	6,996	-0.04(-0.08%)
Jan 25, 2007	53.79	53.79	53.28	53.30	17,419	-0.52(-0.96%)
Jan 24, 2007	53.60	53.87	53.60	53.82	18,418	+0.35(+0.65%)
Jan 23, 2007	53.32	53.51	53.28	53.47	14,991	+0.15(+0.28%)
Jan 22, 2007	53.62	53.62	53.20	53.32	26,128	-0.20(-0.38%)
Jan 19, 2007	53.31	53.52	53.31	53.52	32,125	+0.22(+0.42%)
Jan 18, 2007	53.45	53.58	53.24	53.30	12,136	-0.11(-0.21%)
Jan 17, 2007	53.33	53.51	53.33	53.41	17,133	+0.00(+0.00%)
Jan 16, 2007	53.54	53.58	53.23	53.41	154,345	-0.02(-0.04%)
Jan 12, 2007	53.16	53.46	53.12	53.43	12,421	+0.46(+0.87%)
Jan 11, 2007	52.68	53.12	52.68	52.97	4,426	+0.24(+0.45%)
Jan 10, 2007	52.74	52.74	52.56	52.73	18,418	-0.23(-0.44%)
Jan 09, 2007	52.98	53.06	52.77	52.96	39,264	-0.13(-0.25%)
Jan 08, 2007	53.07	53.17	52.82	53.10	58,682	-0.06(-0.12%)
Jan 05, 2007	53.21	53.31	53.01	53.16	8,566	-0.37(-0.69%)
Jan 04, 2007	53.23	53.56	53.23	53.53	19,132	+0.21(+0.39%)

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.