Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.32	45.55	44.97	45.36	29,000	+0.11(+0.24%)
Mar 29, 2007	45.58	45.58	44.99	45.25	36,900	-0.06(-0.13%)
Mar 28, 2007	45.42	45.47	45.18	45.31	43,800	-0.27(-0.59%)
Mar 27, 2007	45.72	45.72	45.50	45.58	12,700	-0.23(-0.50%)
Mar 26, 2007	45.92	45.95	45.47	45.81	60,900	-0.07(-0.15%)
Mar 23, 2007	45.88	45.98	45.82	45.88	57,500	-0.11(-0.24%)
Mar 22, 2007	46.02	46.05	45.84	45.99	15,400	+0.02(+0.04%)
Mar 21, 2007	45.32	46.06	45.22	45.97	44,400	+0.65(+1.43%)
Mar 20, 2007	45.02	45.32	44.99	45.32	14,100	+0.32(+0.71%)
Mar 19, 2007	44.93	45.12	44.80	45.00	24,800	+0.41(+0.92%)
Mar 16, 2007	44.71	44.85	44.40	44.59	21,800	-0.15(-0.34%)
Mar 15, 2007	44.56	44.78	44.50	44.74	17,900	+0.19(+0.43%)
Mar 14, 2007	44.36	44.60	43.84	44.55	31,900	+0.27(+0.61%)
Mar 13, 2007	45.12	45.03	44.28	44.28	24,500	-0.84(-1.86%)
Mar 12, 2007	44.98	45.21	44.84	45.12	36,100	+0.15(+0.34%)
Mar 09, 2007	45.22	45.22	44.77	44.97	32,800	+0.11(+0.24%)
Mar 08, 2007	44.91	45.14	44.81	44.86	12,600	+0.20(+0.45%)
Mar 07, 2007	44.64	44.88	44.57	44.66	42,400	-0.08(-0.18%)
Mar 06, 2007	44.38	44.80	44.35	44.74	74,300	+0.78(+1.77%)
Mar 05, 2007	44.07	44.54	43.93	43.96	100,100	-0.46(-1.04%)
Mar 02, 2007	44.89	44.94	44.38	44.42	27,900	-0.60(-1.33%)
Mar 01, 2007	44.63	45.30	44.31	45.02	37,450	-0.20(-0.44%)
Feb 28, 2007	45.17	45.45	44.87	45.22	53,500	+0.40(+0.89%)
Feb 27, 2007	46.15	46.15	44.66	44.82	103,900	-1.79(-3.84%)
Feb 26, 2007	46.88	46.94	46.47	46.61	30,843	-0.19(-0.41%)
Feb 23, 2007	46.79	46.81	46.66	46.80	32,800	-0.02(-0.03%)
Feb 22, 2007	46.96	47.00	46.66	46.82	47,000	-0.06(-0.14%)
Feb 21, 2007	46.58	46.89	46.58	46.88	61,200	-0.02(-0.04%)
Feb 20, 2007	46.51	46.90	46.45	46.90	27,900	+0.27(+0.58%)
Feb 16, 2007	46.55	46.64	46.49	46.63	29,100	-0.06(-0.13%)
Feb 15, 2007	46.51	46.71	46.51	46.69	28,500	+0.15(+0.32%)
Feb 14, 2007	46.24	46.58	46.19	46.54	52,646	+0.41(+0.89%)
Feb 13, 2007	46.04	46.13	45.96	46.13	27,488	+0.27(+0.59%)
Feb 12, 2007	46.04	46.08	45.78	45.86	21,430	-0.20(-0.43%)
Feb 09, 2007	46.46	46.50	45.93	46.06	48,000	-0.32(-0.69%)
Feb 08, 2007	46.40	46.48	46.28	46.38	43,100	-0.08(-0.17%)
Feb 07, 2007	46.45	46.55	46.31	46.46	19,800	+0.17(+0.38%)
Feb 06, 2007	46.23	46.35	46.08	46.29	46,300	+0.07(+0.14%)
Feb 05, 2007	46.21	46.37	46.19	46.22	287,300	-0.04(-0.09%)
Feb 02, 2007	46.34	46.35	46.20	46.26	12,500	+0.00(+0.00%)
Feb 01, 2007	46.27	46.28	46.03	46.26	59,500	+0.24(+0.52%)
Jan 31, 2007	45.47	46.11	45.47	46.02	22,900	+0.36(+0.79%)
Jan 30, 2007	45.57	45.66	45.54	45.66	96,600	+0.19(+0.42%)
Jan 29, 2007	45.52	45.68	45.38	45.47	27,400	+0.01(+0.02%)
Jan 26, 2007	45.59	45.59	45.30	45.46	36,700	-0.09(-0.20%)
Jan 25, 2007	46.04	46.04	45.49	45.55	33,500	-0.43(-0.94%)
Jan 24, 2007	45.67	46.03	45.65	45.98	26,700	+0.38(+0.83%)
Jan 23, 2007	45.41	45.74	45.41	45.60	83,700	+0.15(+0.33%)
Jan 22, 2007	45.77	45.77	45.35	45.45	57,500	-0.32(-0.70%)
Jan 19, 2007	45.60	45.80	45.60	45.77	65,000	+0.14(+0.31%)
Jan 18, 2007	45.91	45.95	45.56	45.63	202,900	-0.35(-0.76%)
Jan 17, 2007	46.03	46.18	45.89	45.98	28,600	-0.07(-0.15%)
Jan 16, 2007	46.11	46.16	45.99	46.05	108,400	-0.04(-0.09%)
Jan 12, 2007	45.82	46.09	45.76	46.09	22,200	+0.27(+0.59%)
Jan 11, 2007	45.43	45.87	45.43	45.82	87,100	+0.46(+1.01%)
Jan 10, 2007	44.96	45.38	44.94	45.36	32,800	+0.24(+0.53%)
Jan 09, 2007	45.15	45.22	44.87	45.12	42,200	+0.09(+0.20%)
Jan 08, 2007	44.83	45.12	44.78	45.03	63,800	+0.12(+0.27%)
Jan 05, 2007	45.07	45.07	44.77	44.91	48,100	-0.34(-0.75%)
Jan 04, 2007	44.89	45.30	44.79	45.25	62,300	+0.28(+0.62%)

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.