Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	47.01	47.27	46.61	47.05	1,979,715	+0.07(+0.14%)
Mar 29, 2007	47.24	47.24	46.67	46.99	1,233,748	+0.01(+0.02%)
Mar 28, 2007	47.04	47.24	46.81	46.98	1,478,451	-0.28(-0.59%)
Mar 27, 2007	47.48	47.50	47.14	47.26	4,212,330	-0.29(-0.60%)
Mar 26, 2007	47.60	47.60	47.03	47.54	1,959,336	-0.05(-0.11%)
Mar 23, 2007	47.56	47.69	47.49	47.60	1,156,507	-0.07(-0.14%)
Mar 22, 2007	47.78	47.78	47.50	47.66	1,237,657	-0.04(-0.09%)
Mar 21, 2007	47.01	47.96	46.93	47.71	1,018,400	+0.79(+1.68%)
Mar 20, 2007	46.73	47.03	46.70	46.92	2,015,276	+0.19(+0.40%)
Mar 19, 2007	46.53	46.80	46.47	46.73	895,840	+0.48(+1.04%)
Mar 16, 2007	46.51	46.64	46.14	46.25	931,211	-0.14(-0.29%)
Mar 15, 2007	46.20	46.49	46.20	46.39	1,417,436	+0.03(+0.07%)
Mar 14, 2007	46.01	46.35	45.49	46.35	1,704,470	+0.38(+0.83%)
Mar 13, 2007	46.83	46.76	45.95	45.97	1,935,328	-0.86(-1.84%)
Mar 12, 2007	46.57	47.03	46.56	46.83	1,440,378	+0.22(+0.47%)
Mar 09, 2007	46.92	46.94	46.45	46.61	1,410,930	+0.01(+0.02%)
Mar 08, 2007	46.67	46.88	46.37	46.61	1,467,107	+0.30(+0.64%)
Mar 07, 2007	46.38	46.67	46.23	46.31	2,068,615	-0.10(-0.22%)
Mar 06, 2007	46.11	46.62	46.01	46.41	1,852,777	+0.68(+1.50%)
Mar 05, 2007	45.77	46.31	45.65	45.73	1,651,131	-0.36(-0.79%)
Mar 02, 2007	46.54	46.78	46.08	46.09	1,772,946	-0.60(-1.29%)
Mar 01, 2007	46.27	47.00	46.69	46.69	2,117,137	-0.17(-0.36%)
Feb 28, 2007	46.68	47.20	46.39	46.86	2,303,258	+0.33(+0.71%)
Feb 27, 2007	47.83	48.03	46.04	46.53	2,462,800	-1.76(-3.64%)
Feb 26, 2007	48.58	48.66	48.13	48.29	1,478,948	-0.25(-0.51%)
Feb 23, 2007	48.53	48.96	48.32	48.53	1,278,943	-0.07(-0.14%)
Feb 22, 2007	48.69	48.75	48.36	48.60	2,218,342	+0.02(+0.03%)
Feb 21, 2007	48.41	48.63	48.36	48.58	1,670,645	-0.02(-0.03%)
Feb 20, 2007	48.35	48.64	48.16	48.60	1,499,039	+0.65(+1.36%)
Feb 16, 2007	48.31	48.42	47.95	47.95	2,183,216	-0.49(-1.01%)
Feb 15, 2007	48.28	48.52	48.26	48.44	1,407,145	+0.15(+0.32%)
Feb 14, 2007	47.96	48.34	47.93	48.29	1,155,961	+0.52(+1.08%)
Feb 13, 2007	47.61	47.88	47.61	47.77	1,846,465	+0.19(+0.39%)
Feb 12, 2007	47.79	47.85	47.48	47.59	1,276,282	-0.19(-0.39%)
Feb 09, 2007	48.21	48.30	47.60	47.77	1,196,393	-0.34(-0.70%)
Feb 08, 2007	48.12	48.26	48.00	48.11	916,572	-0.07(-0.14%)
Feb 07, 2007	48.17	48.32	48.04	48.18	1,321,638	+0.14(+0.30%)
Feb 06, 2007	48.14	48.20	47.80	48.04	909,003	+0.05(+0.11%)
Feb 05, 2007	48.04	48.11	47.89	47.98	3,479,191	-0.04(-0.09%)
Feb 02, 2007	48.08	48.20	47.93	48.03	2,375,282	+0.01(+0.02%)
Feb 01, 2007	47.90	48.13	47.63	48.02	2,276,056	+0.27(+0.57%)
Jan 31, 2007	47.41	47.90	47.27	47.75	1,835,746	+0.33(+0.70%)
Jan 30, 2007	47.31	47.43	47.22	47.42	1,723,747	+0.19(+0.41%)
Jan 29, 2007	47.26	47.43	47.11	47.22	2,168,669	+0.08(+0.18%)
Jan 26, 2007	47.41	47.44	47.07	47.14	2,199,419	-0.14(-0.30%)
Jan 25, 2007	47.80	47.86	47.24	47.28	1,899,374	-0.52(-1.08%)
Jan 24, 2007	47.44	47.83	47.41	47.80	1,622,629	+0.41(+0.87%)
Jan 23, 2007	47.20	47.52	47.16	47.38	1,658,937	+0.19(+0.41%)
Jan 22, 2007	47.59	47.60	46.96	47.19	2,790,756	-0.40(-0.84%)
Jan 19, 2007	47.46	47.62	47.40	47.59	1,234,830	+0.12(+0.25%)
Jan 18, 2007	47.77	47.82	47.40	47.47	1,226,314	-0.33(-0.69%)
Jan 17, 2007	47.81	47.98	47.69	47.80	1,809,255	-0.06(-0.12%)
Jan 16, 2007	47.88	47.96	47.76	47.86	1,799,438	-0.08(-0.16%)
Jan 12, 2007	47.52	47.93	47.52	47.93	1,914,867	+0.34(+0.71%)
Jan 11, 2007	47.21	47.65	47.21	47.60	2,831,913	+0.41(+0.86%)
Jan 10, 2007	46.70	47.19	46.63	47.19	1,209,284	+0.32(+0.69%)
Jan 09, 2007	46.89	47.00	46.64	46.87	2,464,574	+0.06(+0.13%)
Jan 08, 2007	46.67	46.90	46.51	46.81	1,442,034	+0.20(+0.44%)
Jan 05, 2007	46.79	46.82	46.50	46.61	1,742,079	-0.31(-0.67%)
Jan 04, 2007	46.64	47.06	46.45	46.92	1,935,091	+0.26(+0.56%)

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.