Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	50.71	51.18	50.07	50.64	1,235,506	+0.03(+0.06%)
Mar 29, 2007	50.90	51.10	50.03	50.61	1,524,334	+0.06(+0.13%)
Mar 28, 2007	50.95	51.12	50.32	50.54	1,603,286	-0.75(-1.46%)
Mar 27, 2007	51.47	51.65	50.97	51.29	1,318,561	-0.55(-1.06%)
Mar 26, 2007	51.53	51.86	50.75	51.84	1,428,721	+0.31(+0.59%)
Mar 23, 2007	51.27	51.62	51.11	51.53	1,050,994	+0.31(+0.60%)
Mar 22, 2007	51.43	51.46	50.79	51.23	979,254	-0.09(-0.17%)
Mar 21, 2007	50.69	51.39	50.26	51.31	1,387,866	+0.64(+1.25%)
Mar 20, 2007	50.51	50.68	50.16	50.68	1,985,115	+1.15(+2.32%)
Mar 19, 2007	49.09	49.57	49.00	49.53	1,064,920	+0.80(+1.65%)
Mar 16, 2007	49.25	49.34	48.39	48.72	1,936,998	-0.51(-1.03%)
Mar 15, 2007	48.88	49.74	48.88	49.23	1,178,312	+0.35(+0.72%)
Mar 14, 2007	48.48	48.92	47.78	48.88	2,678,152	+0.57(+1.18%)
Mar 13, 2007	49.46	49.42	48.27	48.31	1,781,705	-1.16(-2.34%)
Mar 12, 2007	49.34	49.73	49.26	49.46	1,099,236	+0.09(+0.18%)
Mar 09, 2007	49.39	49.62	48.95	49.38	1,420,390	+0.34(+0.69%)
Mar 08, 2007	48.46	49.33	48.28	49.04	2,847,620	+1.04(+2.16%)
Mar 07, 2007	48.64	48.96	47.98	48.00	2,459,449	-1.01(-2.05%)
Mar 06, 2007	48.42	49.24	48.31	49.01	2,480,959	+0.75(+1.55%)
Mar 05, 2007	48.27	49.06	48.10	48.26	2,107,584	-0.45(-0.92%)
Mar 02, 2007	49.05	49.35	48.58	48.71	2,185,417	-0.61(-1.24%)
Mar 01, 2007	49.62	49.89	48.40	49.32	3,977,991	-0.30(-0.60%)
Feb 28, 2007	49.26	50.91	48.95	49.62	3,686,874	+0.18(+0.36%)
Feb 27, 2007	51.26	51.39	48.44	49.44	3,634,529	-2.23(-4.31%)
Feb 26, 2007	52.26	52.28	51.56	51.67	1,642,171	-0.39(-0.76%)
Feb 23, 2007	51.86	52.22	51.59	52.06	1,518,365	+0.24(+0.47%)
Feb 22, 2007	51.76	52.03	51.43	51.82	1,469,254	-0.24(-0.46%)
Feb 21, 2007	51.96	52.13	51.72	52.06	1,116,021	-0.08(-0.15%)
Feb 20, 2007	51.55	52.19	51.18	52.14	1,278,277	+0.45(+0.87%)
Feb 16, 2007	51.24	51.87	51.14	51.69	1,313,339	+0.30(+0.58%)
Feb 15, 2007	51.31	51.54	51.15	51.39	1,537,762	-0.10(-0.20%)
Feb 14, 2007	51.60	51.87	51.36	51.50	1,742,817	-0.02(-0.05%)
Feb 13, 2007	51.06	51.71	51.00	51.52	1,541,467	+0.31(+0.61%)
Feb 12, 2007	51.18	51.55	51.06	51.21	1,272,939	+0.03(+0.06%)
Feb 09, 2007	50.67	51.47	50.57	51.18	2,712,344	+0.69(+1.37%)
Feb 08, 2007	50.97	51.04	50.39	50.48	1,752,486	-0.51(-0.99%)
Feb 07, 2007	50.90	51.19	50.83	50.99	1,170,603	+0.22(+0.43%)
Feb 06, 2007	50.83	51.00	50.59	50.77	1,773,126	+0.02(+0.05%)
Feb 05, 2007	50.78	50.98	50.60	50.75	1,225,808	-0.10(-0.21%)
Feb 02, 2007	51.21	51.28	50.53	50.85	1,327,513	-0.22(-0.43%)
Feb 01, 2007	50.70	51.64	50.48	51.07	1,788,170	+0.35(+0.70%)
Jan 31, 2007	50.12	50.95	49.96	50.72	2,020,550	+0.55(+1.09%)
Jan 30, 2007	50.15	50.24	49.91	50.17	1,279,644	+0.10(+0.21%)
Jan 29, 2007	50.04	50.67	49.52	50.07	2,065,186	-0.08(-0.16%)
Jan 26, 2007	50.17	50.39	49.70	50.15	1,671,421	+0.05(+0.10%)
Jan 25, 2007	50.63	50.77	49.75	50.10	2,310,746	-0.72(-1.41%)
Jan 24, 2007	49.36	50.81	49.29	50.81	2,651,918	+1.02(+2.05%)
Jan 23, 2007	49.26	50.00	49.26	49.79	2,339,467	+0.39(+0.78%)
Jan 22, 2007	49.42	49.62	49.25	49.41	1,833,925	-0.22(-0.44%)
Jan 19, 2007	49.95	50.00	49.41	49.62	1,866,003	-0.21(-0.42%)
Jan 18, 2007	49.84	49.95	49.46	49.83	1,654,511	+0.25(+0.50%)
Jan 17, 2007	49.46	49.78	49.12	49.58	1,400,870	+0.13(+0.26%)
Jan 16, 2007	49.79	49.83	49.39	49.46	1,201,936	-0.06(-0.13%)
Jan 12, 2007	48.85	49.61	48.42	49.52	2,041,438	+0.41(+0.84%)
Jan 11, 2007	48.56	49.20	48.41	49.11	1,854,689	+0.68(+1.39%)
Jan 10, 2007	47.87	48.55	47.57	48.43	1,641,705	+0.26(+0.53%)
Jan 09, 2007	47.94	48.38	47.60	48.18	3,048,916	+0.51(+1.06%)
Jan 08, 2007	47.44	47.73	46.62	47.67	2,135,932	+0.23(+0.47%)
Jan 05, 2007	47.09	47.69	46.91	47.44	3,881,953	+0.11(+0.24%)
Jan 04, 2007	48.08	48.14	47.20	47.33	2,964,493	-0.75(-1.56%)

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.