Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.33	45.51	44.93	45.24	152,040	-0.02(-0.03%)
Mar 29, 2007	45.28	45.30	44.99	45.25	10,393	+0.13(+0.28%)
Mar 28, 2007	44.98	45.26	44.86	45.13	35,311	-0.02(-0.05%)
Mar 27, 2007	45.19	45.19	45.05	45.15	12,658	-0.29(-0.64%)
Mar 26, 2007	45.57	45.57	45.16	45.44	47,970	-0.13(-0.28%)
Mar 23, 2007	45.55	45.70	45.46	45.57	28,116	-0.13(-0.28%)
Mar 22, 2007	45.73	45.81	45.70	45.70	23,852	+0.06(+0.13%)
Mar 21, 2007	45.13	45.76	45.10	45.64	38,909	+0.47(+1.05%)
Mar 20, 2007	44.82	45.17	44.82	45.16	22,652	+0.37(+0.82%)
Mar 19, 2007	44.73	44.97	44.72	44.79	6,262	+0.31(+0.69%)
Mar 16, 2007	44.73	44.79	44.45	44.49	55,965	-0.24(-0.54%)
Mar 15, 2007	44.46	44.79	44.46	44.73	46,105	+0.34(+0.76%)
Mar 14, 2007	44.35	44.46	43.82	44.39	74,221	+0.08(+0.19%)
Mar 13, 2007	45.10	44.92	44.28	44.31	20,254	-0.79(-1.75%)
Mar 12, 2007	45.01	45.25	44.98	45.10	44,905	+0.04(+0.08%)
Mar 09, 2007	45.03	45.10	44.85	45.06	23,452	+0.14(+0.31%)
Mar 08, 2007	44.88	45.07	44.81	44.92	40,375	+0.35(+0.78%)
Mar 07, 2007	44.78	44.78	44.52	44.57	34,378	-0.12(-0.27%)
Mar 06, 2007	44.53	44.77	44.29	44.69	53,433	+0.61(+1.38%)
Mar 05, 2007	44.14	44.58	44.08	44.08	60,896	-0.38(-0.86%)
Mar 02, 2007	44.72	44.95	44.46	44.46	37,043	-0.50(-1.12%)
Mar 01, 2007	44.43	45.08	44.29	44.97	55,832	-0.02(-0.05%)
Feb 28, 2007	44.86	45.15	44.66	44.99	44,506	+0.39(+0.88%)
Feb 27, 2007	45.74	45.80	44.48	44.60	75,820	-1.52(-3.29%)
Feb 26, 2007	46.20	46.25	45.98	46.12	17,352	-0.08(-0.18%)
Feb 23, 2007	46.22	46.22	46.04	46.20	13,858	-0.01(-0.02%)
Feb 22, 2007	46.41	46.41	46.09	46.21	13,991	-0.19(-0.42%)
Feb 21, 2007	46.51	46.51	46.35	46.40	13,591	-0.18(-0.38%)
Feb 20, 2007	46.32	46.59	46.27	46.58	18,655	+0.17(+0.37%)
Feb 16, 2007	46.34	46.41	46.23	46.41	20,520	+0.09(+0.19%)
Feb 15, 2007	46.16	46.39	46.16	46.32	55,299	+0.22(+0.47%)
Feb 14, 2007	45.98	46.17	45.95	46.10	167,850	+0.19(+0.41%)
Feb 13, 2007	45.70	45.94	45.70	45.91	32,158	+0.32(+0.69%)
Feb 12, 2007	45.63	45.72	45.57	45.60	35,977	-0.04(-0.08%)
Feb 09, 2007	45.84	45.88	45.56	45.64	62,628	-0.02(-0.05%)
Feb 08, 2007	45.76	45.76	45.61	45.66	34,378	-0.26(-0.56%)
Feb 07, 2007	46.06	46.06	45.80	45.91	18,122	-0.03(-0.07%)
Feb 06, 2007	46.05	46.05	45.84	45.94	12,925	-0.01(-0.02%)
Feb 05, 2007	45.97	46.04	45.90	45.95	19,454	-0.20(-0.42%)
Feb 02, 2007	46.10	46.24	46.06	46.15	45,039	+0.08(+0.18%)
Feb 01, 2007	45.82	46.12	45.82	46.06	138,315	+0.30(+0.66%)
Jan 31, 2007	45.49	45.83	45.37	45.76	45,572	+0.32(+0.69%)
Jan 30, 2007	45.51	45.51	45.37	45.45	20,254	-0.08(-0.16%)
Jan 29, 2007	45.57	45.76	45.49	45.52	57,431	+0.10(+0.21%)
Jan 26, 2007	45.57	45.57	45.24	45.43	21,586	-0.03(-0.07%)
Jan 25, 2007	45.76	45.79	45.37	45.46	17,855	-0.35(-0.77%)
Jan 24, 2007	45.74	45.81	45.60	45.81	64,627	+0.17(+0.38%)
Jan 23, 2007	45.50	45.82	45.50	45.64	18,255	+0.11(+0.25%)
Jan 22, 2007	45.53	45.61	45.42	45.52	36,644	-0.07(-0.16%)
Jan 19, 2007	45.46	45.65	45.40	45.60	60,762	+0.11(+0.25%)
Jan 18, 2007	45.61	45.62	45.39	45.49	20,787	-0.08(-0.16%)
Jan 17, 2007	45.59	45.70	45.46	45.56	53,700	+0.02(+0.05%)
Jan 16, 2007	45.43	45.54	45.38	45.54	82,482	+0.14(+0.31%)
Jan 12, 2007	45.48	45.53	45.38	45.40	28,649	-0.14(-0.31%)
Jan 11, 2007	45.19	45.61	45.19	45.54	35,045	+0.37(+0.82%)
Jan 10, 2007	44.85	45.22	44.80	45.17	41,707	+0.31(+0.70%)
Jan 09, 2007	44.77	44.91	44.71	44.85	92,476	+0.01(+0.03%)
Jan 08, 2007	44.78	44.84	44.47	44.84	36,244	+0.16(+0.35%)
Jan 05, 2007	44.73	44.80	44.57	44.68	32,246	-0.28(-0.62%)
Jan 04, 2007	44.79	45.04	44.64	44.96	13,858	+0.11(+0.25%)

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.