Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	54.84	55.14	54.84	54.93	121,245	-0.10(-0.19%)
Mar 29, 2007	55.03	55.10	54.69	55.03	144,873	+0.52(+0.95%)
Mar 28, 2007	54.68	54.79	54.49	54.51	257,342	-0.56(-1.01%)
Mar 27, 2007	54.96	55.11	54.84	55.07	99,507	-0.24(-0.43%)
Mar 26, 2007	55.25	55.33	54.68	55.30	146,898	-0.01(-0.03%)
Mar 23, 2007	55.23	55.39	55.04	55.32	141,227	+0.26(+0.47%)
Mar 22, 2007	55.22	55.27	54.92	55.06	191,454	-0.12(-0.21%)
Mar 21, 2007	54.26	55.22	54.02	55.18	220,077	+1.15(+2.12%)
Mar 20, 2007	53.48	54.03	53.48	54.03	93,026	+0.46(+0.86%)
Mar 19, 2007	53.43	53.61	53.31	53.57	76,419	+0.80(+1.52%)
Mar 16, 2007	52.93	53.19	52.59	52.77	189,023	-0.11(-0.21%)
Mar 15, 2007	52.47	52.93	52.47	52.88	181,868	+0.22(+0.42%)
Mar 14, 2007	52.31	52.66	51.68	52.66	211,436	-0.14(-0.27%)
Mar 13, 2007	54.09	53.74	52.69	52.80	174,442	-1.29(-2.38%)
Mar 12, 2007	53.71	54.14	53.71	54.09	127,456	+0.23(+0.43%)
Mar 09, 2007	53.88	53.93	53.62	53.86	231,959	+0.08(+0.15%)
Mar 08, 2007	53.74	53.93	53.66	53.78	358,335	+0.67(+1.26%)
Mar 07, 2007	53.06	53.45	53.02	53.11	312,159	-0.03(-0.06%)
Mar 06, 2007	52.81	53.20	52.61	53.14	381,288	+1.56(+3.03%)
Mar 05, 2007	51.92	52.33	51.58	51.58	547,359	-1.04(-1.97%)
Mar 02, 2007	52.87	53.08	52.59	52.62	122,865	-0.62(-1.17%)
Mar 01, 2007	53.02	53.45	52.60	53.24	184,500	-0.67(-1.24%)
Feb 28, 2007	54.11	54.28	53.65	53.90	328,226	+0.53(+0.99%)
Feb 27, 2007	55.12	55.12	50.88	53.38	459,463	-2.47(-4.42%)
Feb 26, 2007	55.98	56.00	55.63	55.84	97,212	+0.23(+0.41%)
Feb 23, 2007	55.47	55.64	55.39	55.62	93,701	+0.26(+0.48%)
Feb 22, 2007	55.33	55.40	55.19	55.35	107,338	+0.16(+0.29%)
Feb 21, 2007	55.09	55.19	54.92	55.19	200,905	-0.28(-0.51%)
Feb 20, 2007	55.29	55.50	55.07	55.47	242,355	+0.15(+0.27%)
Feb 16, 2007	55.19	55.33	55.10	55.33	170,661	-0.08(-0.15%)
Feb 15, 2007	55.35	55.44	55.21	55.41	141,227	+0.06(+0.10%)
Feb 14, 2007	54.88	55.40	54.88	55.35	190,418	+0.65(+1.18%)
Feb 13, 2007	54.42	54.70	54.37	54.70	109,346	+0.73(+1.34%)
Feb 12, 2007	54.22	54.22	53.93	53.98	108,407	-0.26(-0.48%)
Feb 09, 2007	54.50	54.56	54.12	54.24	185,378	-0.17(-0.31%)
Feb 08, 2007	54.16	54.44	54.03	54.41	205,631	-0.26(-0.47%)
Feb 07, 2007	54.59	54.76	54.50	54.67	128,941	+0.13(+0.24%)
Feb 06, 2007	54.43	54.54	54.24	54.53	114,899	+0.48(+0.89%)
Feb 05, 2007	53.81	54.28	53.79	54.05	219,537	-0.23(-0.42%)
Feb 02, 2007	54.29	54.30	54.08	54.28	168,096	-0.04(-0.08%)
Feb 01, 2007	54.27	54.39	54.10	54.33	147,843	+0.47(+0.87%)
Jan 31, 2007	53.26	53.93	53.21	53.86	225,883	+0.12(+0.22%)
Jan 30, 2007	53.52	53.74	53.52	53.74	101,397	+0.35(+0.65%)
Jan 29, 2007	53.25	53.47	53.20	53.39	155,269	+0.13(+0.24%)
Jan 26, 2007	53.30	53.32	52.93	53.27	165,530	+0.07(+0.13%)
Jan 25, 2007	53.79	53.84	53.10	53.20	150,544	-0.95(-1.75%)
Jan 24, 2007	53.85	54.15	53.78	54.15	224,128	+0.48(+0.90%)
Jan 23, 2007	53.49	53.84	53.47	53.67	177,142	+0.35(+0.65%)
Jan 22, 2007	53.73	54.07	53.18	53.32	131,776	-0.23(-0.43%)
Jan 19, 2007	53.13	53.56	53.08	53.55	180,112	+0.59(+1.12%)
Jan 18, 2007	53.18	53.35	52.90	52.96	225,478	-0.06(-0.11%)
Jan 17, 2007	52.75	53.13	52.74	53.02	158,645	-0.04(-0.07%)
Jan 16, 2007	53.29	53.29	52.88	53.05	250,321	-0.07(-0.13%)
Jan 12, 2007	52.73	53.18	52.73	53.12	133,261	+0.48(+0.91%)
Jan 11, 2007	52.12	52.76	52.10	52.64	316,885	+0.47(+0.91%)
Jan 10, 2007	52.13	52.26	51.91	52.16	121,785	-0.44(-0.84%)
Jan 09, 2007	52.87	52.91	52.31	52.61	422,873	-0.19(-0.36%)
Jan 08, 2007	52.86	52.86	52.50	52.80	167,421	+0.13(+0.24%)
Jan 05, 2007	52.98	52.98	52.49	52.67	174,172	-0.88(-1.65%)
Jan 04, 2007	53.50	53.64	53.26	53.56	476,475	-0.13(-0.23%)

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.