Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	47.47	47.67	47.42	47.53	13,645,388	+0.05(+0.11%)
Mar 29, 2007	47.54	47.60	47.21	47.48	11,198,372	+0.41(+0.87%)
Mar 28, 2007	47.19	47.29	46.93	47.07	11,646,481	-0.42(-0.88%)
Mar 27, 2007	47.70	47.70	47.34	47.49	7,542,102	-0.21(-0.44%)
Mar 26, 2007	47.66	47.77	47.25	47.70	7,599,382	+0.02(+0.04%)
Mar 23, 2007	47.68	47.80	47.60	47.68	8,602,493	+0.11(+0.24%)
Mar 22, 2007	47.73	47.79	47.46	47.57	6,577,338	-0.18(-0.38%)
Mar 21, 2007	46.90	47.82	46.75	47.75	10,452,600	+1.00(+2.13%)
Mar 20, 2007	46.27	46.79	46.25	46.75	7,184,628	+0.39(+0.85%)
Mar 19, 2007	46.13	46.36	46.05	46.36	10,047,473	+0.70(+1.54%)
Mar 16, 2007	45.77	46.02	45.54	45.65	7,475,838	+0.06(+0.12%)
Mar 15, 2007	45.31	45.69	45.29	45.60	6,921,175	+0.21(+0.45%)
Mar 14, 2007	45.08	45.44	44.52	45.39	14,921,352	+0.02(+0.04%)
Mar 13, 2007	46.48	46.23	45.30	45.37	9,257,114	-1.10(-2.37%)
Mar 12, 2007	46.15	46.52	46.11	46.48	8,251,917	+0.29(+0.63%)
Mar 09, 2007	46.26	46.31	45.98	46.18	13,560,446	+0.07(+0.16%)
Mar 08, 2007	45.98	46.25	45.97	46.11	8,512,803	+0.54(+1.18%)
Mar 07, 2007	45.54	45.87	45.46	45.57	9,635,928	+0.01(+0.03%)
Mar 06, 2007	45.15	45.65	45.03	45.56	14,293,205	+1.37(+3.10%)
Mar 05, 2007	44.54	45.02	44.19	44.19	13,283,997	-0.93(-2.07%)
Mar 02, 2007	45.44	45.61	45.09	45.12	11,152,627	-0.62(-1.35%)
Mar 01, 2007	45.49	45.91	44.87	45.74	17,738,722	-0.49(-1.07%)
Feb 28, 2007	46.12	46.53	46.05	46.23	13,054,398	+0.34(+0.75%)
Feb 27, 2007	47.16	47.37	45.50	45.89	20,826,100	-2.08(-4.33%)
Feb 26, 2007	48.09	48.10	47.81	47.97	6,468,828	+0.17(+0.37%)
Feb 23, 2007	47.71	47.86	47.67	47.79	5,981,601	+0.15(+0.31%)
Feb 22, 2007	47.54	47.65	47.47	47.64	6,943,477	+0.21(+0.45%)
Feb 21, 2007	47.27	47.45	47.18	47.43	10,941,159	-0.29(-0.60%)
Feb 20, 2007	47.57	47.99	47.37	47.72	12,293,241	+0.11(+0.24%)
Feb 16, 2007	47.57	47.95	47.06	47.60	7,860,909	-0.02(-0.04%)
Feb 15, 2007	47.61	47.69	47.47	47.62	6,724,628	+0.06(+0.12%)
Feb 14, 2007	47.16	47.62	47.14	47.57	8,887,056	+0.64(+1.35%)
Feb 13, 2007	46.64	46.96	46.60	46.93	7,330,966	+0.59(+1.28%)
Feb 12, 2007	46.45	46.48	46.26	46.34	9,381,285	-0.18(-0.39%)
Feb 09, 2007	46.79	46.84	46.39	46.52	7,438,775	-0.20(-0.43%)
Feb 08, 2007	46.49	46.74	46.41	46.72	6,165,312	-0.19(-0.40%)
Feb 07, 2007	46.86	47.03	46.76	46.91	8,217,742	+0.13(+0.28%)
Feb 06, 2007	46.74	46.81	46.54	46.78	7,215,594	+0.36(+0.78%)
Feb 05, 2007	46.30	46.48	46.25	46.41	5,357,465	-0.14(-0.31%)
Feb 02, 2007	46.59	46.63	46.43	46.56	11,511,225	-0.10(-0.21%)
Feb 01, 2007	46.58	46.70	46.47	46.66	11,638,940	+0.39(+0.84%)
Jan 31, 2007	45.78	46.33	45.67	46.27	8,597,519	+0.17(+0.38%)
Jan 30, 2007	45.95	46.11	45.88	46.10	6,618,092	+0.31(+0.68%)
Jan 29, 2007	45.75	45.91	45.66	45.78	9,261,927	+0.05(+0.11%)
Jan 26, 2007	45.75	45.80	45.48	45.73	9,975,593	+0.09(+0.19%)
Jan 25, 2007	46.20	46.23	45.56	45.65	8,028,415	-0.75(-1.63%)
Jan 24, 2007	46.18	46.44	46.16	46.40	12,425,609	+0.30(+0.65%)
Jan 23, 2007	45.90	46.20	45.87	46.10	8,666,511	+0.41(+0.89%)
Jan 22, 2007	46.07	46.12	45.62	45.70	9,901,948	-0.23(-0.50%)
Jan 19, 2007	45.57	45.98	45.55	45.93	12,166,007	+0.55(+1.22%)
Jan 18, 2007	45.75	45.80	45.37	45.37	12,716,819	-0.16(-0.34%)
Jan 17, 2007	45.45	45.70	45.39	45.53	6,040,645	+0.02(+0.05%)
Jan 16, 2007	45.68	45.73	45.42	45.50	11,069,997	-0.06(-0.12%)
Jan 12, 2007	45.26	45.60	45.24	45.56	10,054,051	+0.51(+1.13%)
Jan 11, 2007	44.76	45.20	44.73	45.05	7,319,563	+0.29(+0.64%)
Jan 10, 2007	44.69	44.82	44.56	44.76	8,461,300	-0.34(-0.76%)
Jan 09, 2007	45.28	45.29	44.89	45.11	13,647,087	+0.04(+0.10%)
Jan 08, 2007	45.17	45.17	44.94	45.06	10,563,950	+0.06(+0.14%)
Jan 05, 2007	45.37	45.37	44.94	45.00	14,378,402	-0.70(-1.53%)
Jan 04, 2007	45.69	45.79	45.51	45.70	13,917,118	-0.12(-0.26%)

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.