Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	54.33	54.54	53.90	54.19	88,827	+0.04(+0.07%)
Mar 29, 2007	54.40	54.40	53.74	54.16	59,931	+0.14(+0.26%)
Mar 28, 2007	54.15	54.26	53.80	54.02	31,571	-0.40(-0.73%)
Mar 27, 2007	54.67	54.67	54.19	54.41	33,711	-0.32(-0.59%)
Mar 26, 2007	54.89	55.32	54.33	54.73	48,560	-0.06(-0.11%)
Mar 23, 2007	54.76	54.89	54.68	54.79	46,420	+0.04(+0.08%)
Mar 22, 2007	54.93	54.93	54.58	54.75	269,693	-0.04(-0.08%)
Mar 21, 2007	54.02	54.90	53.86	54.79	37,725	+0.90(+1.66%)
Mar 20, 2007	53.45	53.90	53.38	53.90	78,526	+0.44(+0.82%)
Mar 19, 2007	53.34	53.57	53.25	53.45	42,273	+0.52(+0.97%)
Mar 16, 2007	53.14	53.39	52.82	52.94	44,280	-0.29(-0.55%)
Mar 15, 2007	52.92	53.23	52.92	53.23	37,858	+0.53(+1.01%)
Mar 14, 2007	52.31	52.84	51.75	52.70	89,897	+0.41(+0.79%)
Mar 13, 2007	53.57	53.36	52.25	52.29	91,369	-1.29(-2.40%)
Mar 12, 2007	53.33	53.66	53.24	53.57	31,571	+0.22(+0.42%)
Mar 09, 2007	53.46	53.58	53.11	53.35	65,684	+0.16(+0.31%)
Mar 08, 2007	53.20	53.51	53.01	53.19	135,248	+0.40(+0.76%)
Mar 07, 2007	52.92	53.16	52.70	52.78	189,695	-0.10(-0.20%)
Mar 06, 2007	52.14	53.04	52.14	52.89	58,861	+1.11(+2.14%)
Mar 05, 2007	52.33	52.91	51.77	51.78	156,384	-1.10(-2.08%)
Mar 02, 2007	53.61	53.77	52.88	52.88	106,352	-0.92(-1.71%)
Mar 01, 2007	53.42	54.17	52.74	53.80	197,015	-0.10(-0.18%)
Feb 28, 2007	53.74	54.24	53.53	53.90	125,482	+0.45(+0.84%)
Feb 27, 2007	55.02	55.02	53.45	53.45	187,822	-2.18(-3.91%)
Feb 26, 2007	55.89	56.00	55.26	55.62	68,999	-0.15(-0.27%)
Feb 23, 2007	56.06	56.08	55.61	55.77	93,911	-0.34(-0.60%)
Feb 22, 2007	56.00	56.16	55.69	56.11	137,656	+0.09(+0.16%)
Feb 21, 2007	55.83	56.02	55.69	56.02	93,376	+0.07(+0.13%)
Feb 20, 2007	55.50	56.06	55.18	55.94	91,503	+0.37(+0.66%)
Feb 16, 2007	55.42	55.58	55.10	55.58	141,134	+0.16(+0.30%)
Feb 15, 2007	55.39	55.64	55.25	55.41	435,443	+0.09(+0.16%)
Feb 14, 2007	55.38	55.66	55.21	55.32	93,574	-0.04(-0.07%)
Feb 13, 2007	55.02	55.36	54.94	55.36	91,658	+0.58(+1.06%)
Feb 12, 2007	55.09	55.09	54.62	54.78	60,661	-0.29(-0.53%)
Feb 09, 2007	55.54	55.55	54.64	55.07	53,778	-0.42(-0.75%)
Feb 08, 2007	55.52	55.56	55.24	55.49	49,764	+0.03(+0.05%)
Feb 07, 2007	55.24	55.49	55.06	55.46	104,880	+0.29(+0.53%)
Feb 06, 2007	54.94	55.17	54.80	55.17	67,289	+0.44(+0.81%)
Feb 05, 2007	54.93	54.98	54.72	54.73	55,249	-0.19(-0.34%)
Feb 02, 2007	54.94	54.96	54.73	54.91	47,624	+0.16(+0.30%)
Feb 01, 2007	54.42	54.78	54.41	54.75	63,677	+0.53(+0.98%)
Jan 31, 2007	54.04	54.48	53.78	54.22	68,895	+0.10(+0.18%)
Jan 30, 2007	53.91	54.12	53.69	54.12	96,185	+0.36(+0.67%)
Jan 29, 2007	53.38	53.88	53.38	53.76	93,242	+0.40(+0.76%)
Jan 26, 2007	53.25	53.51	52.33	53.36	80,934	+0.14(+0.27%)
Jan 25, 2007	53.90	53.90	53.10	53.22	111,837	-0.58(-1.08%)
Jan 24, 2007	53.32	53.81	53.32	53.80	73,978	+0.55(+1.02%)
Jan 23, 2007	52.88	53.50	52.80	53.25	131,234	+0.43(+0.82%)
Jan 22, 2007	53.25	53.25	52.74	52.82	93,643	-0.32(-0.60%)
Jan 19, 2007	52.74	53.28	52.65	53.14	83,610	+0.32(+0.61%)
Jan 18, 2007	53.17	53.25	52.77	52.82	242,938	-0.40(-0.74%)
Jan 17, 2007	53.26	53.51	53.19	53.22	59,396	-0.11(-0.21%)
Jan 16, 2007	53.73	53.78	53.22	53.33	116,519	-0.12(-0.22%)
Jan 12, 2007	53.25	53.45	53.16	53.45	65,550	+0.23(+0.44%)
Jan 11, 2007	52.72	53.34	52.70	53.22	350,093	+0.62(+1.18%)
Jan 10, 2007	52.37	52.68	52.23	52.60	66,620	+0.02(+0.04%)
Jan 09, 2007	52.30	52.59	52.03	52.57	54,045	+0.17(+0.33%)
Jan 08, 2007	52.42	52.50	51.96	52.40	248,557	+0.11(+0.21%)
Jan 05, 2007	53.22	53.22	52.29	52.29	82,941	-0.99(-1.87%)
Jan 04, 2007	53.30	53.45	52.87	53.28	365,745	-0.02(-0.03%)

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.