Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	49.16	49.55	48.58	48.91	17,468	-0.05(-0.11%)
Mar 29, 2007	49.97	50.25	48.48	48.97	12,618	-0.70(-1.41%)
Mar 28, 2007	50.06	50.41	49.32	49.67	42,511	-0.86(-1.69%)
Mar 27, 2007	50.54	50.78	50.17	50.52	12,543	-0.35(-0.70%)
Mar 26, 2007	49.72	50.87	49.23	50.87	14,894	+1.01(+2.03%)
Mar 23, 2007	50.82	51.08	49.24	49.86	24,807	-1.25(-2.45%)
Mar 22, 2007	51.34	51.36	49.25	51.12	23,652	+0.30(+0.59%)
Mar 21, 2007	49.92	50.96	49.60	50.81	13,806	+1.05(+2.12%)
Mar 20, 2007	48.97	49.95	48.97	49.76	9,052	+1.02(+2.09%)
Mar 19, 2007	48.91	49.68	48.47	48.74	12,209	-0.39(-0.79%)
Mar 16, 2007	50.58	50.58	48.83	49.13	43,509	-1.53(-3.02%)
Mar 15, 2007	50.07	50.66	50.07	50.66	12,247	+0.67(+1.33%)
Mar 14, 2007	49.23	50.96	49.10	49.99	7,975	+0.39(+0.78%)
Mar 13, 2007	52.00	51.82	49.60	49.60	27,933	-2.39(-4.60%)
Mar 12, 2007	50.96	52.00	50.11	52.00	20,295	+1.93(+3.85%)
Mar 09, 2007	48.39	50.27	48.39	50.07	17,630	+1.62(+3.33%)
Mar 08, 2007	49.35	50.46	48.27	48.46	21,647	-1.39(-2.79%)
Mar 07, 2007	50.96	51.39	49.85	49.85	18,606	-1.05(-2.05%)
Mar 06, 2007	49.63	51.48	49.04	50.89	25,426	+1.91(+3.90%)
Mar 05, 2007	48.97	49.79	48.93	48.98	11,515	-0.35(-0.70%)
Mar 02, 2007	51.73	51.79	49.08	49.33	20,433	-1.69(-3.32%)
Mar 01, 2007	47.45	51.39	47.38	51.02	21,721	+0.47(+0.92%)
Feb 28, 2007	46.74	51.03	46.60	50.55	51,393	+4.90(+10.73%)
Feb 27, 2007	50.10	50.19	45.45	45.66	48,419	-4.84(-9.58%)
Feb 26, 2007	52.07	52.07	49.23	50.49	16,804	-1.17(-2.26%)
Feb 23, 2007	53.06	53.22	51.33	51.66	12,663	-1.71(-3.20%)
Feb 22, 2007	53.58	53.58	51.88	53.37	17,127	-0.18(-0.34%)
Feb 21, 2007	51.87	53.55	51.79	53.55	9,253	+1.35(+2.58%)
Feb 20, 2007	50.92	52.69	50.92	52.20	11,561	+0.82(+1.60%)
Feb 16, 2007	51.93	52.24	51.37	51.38	10,276	-0.41(-0.80%)
Feb 15, 2007	51.21	52.39	50.87	51.80	21,919	+0.91(+1.78%)
Feb 14, 2007	51.91	51.96	50.80	50.89	16,276	-1.24(-2.37%)
Feb 13, 2007	51.76	52.63	51.59	52.13	13,561	+0.39(+0.75%)
Feb 12, 2007	50.30	51.74	49.45	51.74	26,973	+1.61(+3.20%)
Feb 09, 2007	49.95	50.13	49.65	50.13	18,047	+0.16(+0.33%)
Feb 08, 2007	49.88	50.09	49.49	49.97	21,221	+0.00(+0.00%)
Feb 07, 2007	49.35	50.52	49.35	49.97	28,279	+0.09(+0.19%)
Feb 06, 2007	51.06	51.45	49.66	49.87	31,292	-1.04(-2.04%)
Feb 05, 2007	53.47	53.47	50.79	50.91	35,833	-2.60(-4.86%)
Feb 02, 2007	54.08	54.59	53.22	53.51	10,926	-0.92(-1.70%)
Feb 01, 2007	54.24	54.73	53.70	54.43	12,044	+0.24(+0.45%)
Jan 31, 2007	54.77	54.77	53.87	54.19	23,284	-0.88(-1.60%)
Jan 30, 2007	55.31	55.52	54.64	55.07	9,292	-0.22(-0.39%)
Jan 29, 2007	55.97	56.26	55.29	55.29	18,255	-0.67(-1.19%)
Jan 26, 2007	55.24	56.01	54.93	55.95	5,748	+0.59(+1.06%)
Jan 25, 2007	57.12	57.43	54.93	55.37	11,281	-1.65(-2.89%)
Jan 24, 2007	56.83	57.65	56.83	57.02	12,185	+0.03(+0.06%)
Jan 23, 2007	55.94	57.11	55.71	56.98	13,943	+0.39(+0.69%)
Jan 22, 2007	57.17	57.40	56.39	56.59	17,945	-0.43(-0.76%)
Jan 19, 2007	54.80	57.28	54.80	57.02	29,337	+2.34(+4.28%)
Jan 18, 2007	56.97	57.19	54.68	54.68	12,956	-2.29(-4.02%)
Jan 17, 2007	56.90	57.56	56.79	56.97	6,328	+0.46(+0.81%)
Jan 16, 2007	58.40	58.86	56.51	56.51	16,132	-2.27(-3.86%)
Jan 12, 2007	57.87	58.79	56.84	58.79	15,958	+1.14(+1.98%)
Jan 11, 2007	57.01	57.65	56.73	57.65	21,291	+0.81(+1.43%)
Jan 10, 2007	55.65	56.83	55.63	56.83	18,299	+0.76(+1.36%)
Jan 09, 2007	55.13	56.07	54.68	56.07	19,390	+0.79(+1.42%)
Jan 08, 2007	56.09	56.20	55.13	55.29	14,350	-0.90(-1.60%)
Jan 05, 2007	57.09	57.26	55.53	56.19	16,027	-1.03(-1.80%)
Jan 04, 2007	56.65	57.48	55.36	57.21	24,069	-0.07(-0.12%)

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.