Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.12	45.25	44.55	44.93	140,571	-0.05(-0.11%)
Mar 29, 2007	45.07	45.13	44.67	44.98	92,614	+0.25(+0.56%)
Mar 28, 2007	44.99	45.07	44.68	44.73	105,047	-0.58(-1.29%)
Mar 27, 2007	45.48	45.48	45.17	45.31	105,301	-0.22(-0.49%)
Mar 26, 2007	45.82	45.82	45.22	45.54	73,076	-0.27(-0.59%)
Mar 23, 2007	45.66	45.87	45.66	45.81	39,836	-0.20(-0.45%)
Mar 22, 2007	46.27	46.32	45.90	46.02	52,016	-0.21(-0.46%)
Mar 21, 2007	45.32	46.42	45.23	46.23	150,974	+0.98(+2.17%)
Mar 20, 2007	44.90	45.30	44.89	45.25	45,672	+0.35(+0.77%)
Mar 19, 2007	44.66	44.99	44.62	44.90	97,435	+0.48(+1.09%)
Mar 16, 2007	44.71	44.86	44.29	44.42	210,095	-0.26(-0.58%)
Mar 15, 2007	44.32	44.95	44.32	44.68	939,593	+0.43(+0.96%)
Mar 14, 2007	44.05	44.38	43.32	44.25	1,139,285	+0.23(+0.53%)
Mar 13, 2007	45.37	45.14	44.01	44.02	80,942	-1.36(-2.99%)
Mar 12, 2007	45.18	45.45	45.11	45.37	172,542	-0.04(-0.08%)
Mar 09, 2007	45.64	45.64	45.20	45.41	67,240	+0.08(+0.17%)
Mar 08, 2007	45.44	45.61	45.20	45.33	128,899	+0.42(+0.94%)
Mar 07, 2007	45.17	45.22	44.88	44.91	46,180	-0.27(-0.60%)
Mar 06, 2007	44.71	45.27	44.61	45.18	95,913	+0.98(+2.21%)
Mar 05, 2007	44.72	45.03	44.20	44.21	281,649	-0.90(-2.00%)
Mar 02, 2007	45.32	45.61	45.11	45.11	140,317	-0.48(-1.05%)
Mar 01, 2007	44.93	45.77	44.57	45.59	215,715	-0.11(-0.25%)
Feb 28, 2007	45.44	45.87	45.30	45.70	244,350	+0.47(+1.05%)
Feb 27, 2007	46.55	46.60	44.44	45.23	745,483	-1.76(-3.75%)
Feb 26, 2007	47.43	47.44	46.74	46.99	220,498	-0.35(-0.75%)
Feb 23, 2007	47.81	47.81	47.17	47.34	83,733	-0.50(-1.05%)
Feb 22, 2007	47.99	48.09	47.72	47.84	42,120	-0.11(-0.23%)
Feb 21, 2007	47.87	48.00	47.82	47.95	48,210	-0.13(-0.27%)
Feb 20, 2007	47.85	48.16	47.71	48.09	81,957	+0.20(+0.43%)
Feb 16, 2007	47.77	47.88	47.67	47.88	30,448	+0.04(+0.09%)
Feb 15, 2007	47.82	47.91	47.73	47.84	287,993	+0.07(+0.16%)
Feb 14, 2007	47.51	47.91	47.49	47.76	31,717	+0.29(+0.61%)
Feb 13, 2007	47.07	47.47	47.07	47.47	107,077	+0.46(+0.97%)
Feb 12, 2007	47.23	47.23	46.91	47.01	64,738	-0.24(-0.51%)
Feb 09, 2007	47.79	47.88	46.93	47.25	107,838	-0.44(-0.93%)
Feb 08, 2007	47.77	47.78	47.53	47.69	106,316	-0.20(-0.42%)
Feb 07, 2007	47.69	47.94	47.69	47.90	66,479	+0.22(+0.45%)
Feb 06, 2007	47.40	47.68	47.40	47.68	48,971	+0.28(+0.58%)
Feb 05, 2007	47.31	47.50	47.28	47.40	61,912	-0.05(-0.11%)
Feb 02, 2007	47.43	47.45	47.36	47.45	36,792	+0.19(+0.39%)
Feb 01, 2007	47.12	47.33	47.07	47.27	497,073	+0.25(+0.54%)
Jan 31, 2007	46.65	47.11	46.52	47.02	46,687	+0.32(+0.68%)
Jan 30, 2007	46.47	46.70	46.40	46.70	36,538	+0.26(+0.56%)
Jan 29, 2007	46.53	46.63	46.39	46.44	35,015	-0.18(-0.38%)
Jan 26, 2007	46.59	46.62	46.27	46.62	47,195	+0.08(+0.18%)
Jan 25, 2007	47.04	47.04	46.50	46.54	26,642	-0.58(-1.22%)
Jan 24, 2007	46.74	47.11	46.74	47.11	50,493	+0.46(+0.99%)
Jan 23, 2007	46.65	46.73	46.45	46.65	51,762	+0.01(+0.03%)
Jan 22, 2007	46.73	46.77	46.53	46.64	90,584	-0.08(-0.17%)
Jan 19, 2007	46.59	46.72	46.53	46.72	115,704	+0.12(+0.25%)
Jan 18, 2007	46.87	46.87	46.55	46.60	58,106	-0.14(-0.30%)
Jan 17, 2007	46.86	46.91	46.68	46.74	64,703	-0.12(-0.26%)
Jan 16, 2007	46.78	46.89	46.76	46.86	31,717	+0.14(+0.30%)
Jan 12, 2007	46.55	46.81	46.55	46.73	29,179	+0.08(+0.18%)
Jan 11, 2007	46.41	46.73	46.41	46.64	87,286	+0.24(+0.51%)
Jan 10, 2007	46.17	46.41	46.08	46.41	20,806	+0.19(+0.41%)
Jan 09, 2007	46.27	46.35	46.00	46.22	85,763	-0.02(-0.04%)
Jan 08, 2007	45.95	46.29	45.81	46.23	73,837	+0.14(+0.29%)
Jan 05, 2007	46.40	46.40	46.04	46.10	54,300	-0.42(-0.91%)
Jan 04, 2007	46.34	46.60	46.23	46.52	30,702	-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.