Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	47.48	47.69	47.43	47.54	13,641,768	+0.05(+0.11%)
Mar 29, 2007	47.55	47.62	47.22	47.49	11,195,401	+0.41(+0.87%)
Mar 28, 2007	47.20	47.31	46.94	47.08	11,643,391	-0.42(-0.88%)
Mar 27, 2007	47.71	47.71	47.35	47.50	7,540,101	-0.21(-0.44%)
Mar 26, 2007	47.67	47.78	47.26	47.71	7,597,365	+0.02(+0.04%)
Mar 23, 2007	47.69	47.82	47.61	47.69	8,600,210	+0.11(+0.24%)
Mar 22, 2007	47.74	47.80	47.47	47.58	6,575,593	-0.18(-0.38%)
Mar 21, 2007	46.91	47.83	46.76	47.76	10,449,827	+1.00(+2.13%)
Mar 20, 2007	46.28	46.81	46.26	46.76	7,182,722	+0.39(+0.85%)
Mar 19, 2007	46.15	46.37	46.06	46.37	10,044,807	+0.70(+1.54%)
Mar 16, 2007	45.78	46.03	45.55	45.67	7,473,855	+0.06(+0.12%)
Mar 15, 2007	45.32	45.70	45.30	45.61	6,919,339	+0.21(+0.45%)
Mar 14, 2007	45.09	45.45	44.53	45.40	14,917,393	+0.02(+0.04%)
Mar 13, 2007	46.49	46.25	45.32	45.39	9,254,658	-1.10(-2.37%)
Mar 12, 2007	46.16	46.53	46.12	46.49	8,249,728	+0.29(+0.63%)
Mar 09, 2007	46.27	46.32	46.00	46.20	13,556,848	+0.07(+0.16%)
Mar 08, 2007	45.99	46.26	45.98	46.12	8,510,545	+0.54(+1.18%)
Mar 07, 2007	45.55	45.88	45.47	45.59	9,633,371	+0.01(+0.03%)
Mar 06, 2007	45.16	45.67	45.04	45.57	14,289,412	+1.37(+3.10%)
Mar 05, 2007	44.55	45.04	44.20	44.20	13,280,472	-0.94(-2.07%)
Mar 02, 2007	45.45	45.62	45.10	45.14	11,149,668	-0.62(-1.35%)
Mar 01, 2007	45.50	45.92	44.89	45.75	17,734,016	-0.49(-1.06%)
Feb 28, 2007	46.13	46.55	46.06	46.25	13,050,935	+0.34(+0.75%)
Feb 27, 2007	47.17	47.38	45.52	45.90	20,820,574	-2.08(-4.33%)
Feb 26, 2007	48.10	48.12	47.82	47.98	6,467,112	+0.17(+0.37%)
Feb 23, 2007	47.72	47.87	47.68	47.80	5,980,014	+0.15(+0.31%)
Feb 22, 2007	47.55	47.67	47.49	47.65	6,941,635	+0.21(+0.45%)
Feb 21, 2007	47.28	47.46	47.19	47.44	10,938,256	-0.29(-0.60%)
Feb 20, 2007	47.58	48.00	47.38	47.73	12,289,979	+0.11(+0.24%)
Feb 16, 2007	47.58	47.97	47.07	47.62	7,858,824	-0.02(-0.04%)
Feb 15, 2007	47.62	47.70	47.49	47.64	6,722,844	+0.06(+0.12%)
Feb 14, 2007	47.17	47.63	47.15	47.58	8,884,698	+0.64(+1.35%)
Feb 13, 2007	46.65	46.97	46.61	46.94	7,329,021	+0.59(+1.28%)
Feb 12, 2007	46.46	46.49	46.27	46.35	9,378,796	-0.18(-0.39%)
Feb 09, 2007	46.80	46.85	46.40	46.53	7,436,801	-0.20(-0.43%)
Feb 08, 2007	46.50	46.76	46.42	46.73	6,163,676	-0.19(-0.40%)
Feb 07, 2007	46.87	47.04	46.78	46.92	8,215,562	+0.13(+0.28%)
Feb 06, 2007	46.75	46.83	46.55	46.79	7,213,680	+0.36(+0.78%)
Feb 05, 2007	46.31	46.49	46.27	46.43	5,356,043	-0.14(-0.31%)
Feb 02, 2007	46.60	46.64	46.45	46.57	11,508,171	-0.10(-0.21%)
Feb 01, 2007	46.59	46.71	46.48	46.67	11,635,852	+0.39(+0.84%)
Jan 31, 2007	45.79	46.34	45.68	46.28	8,595,238	+0.17(+0.38%)
Jan 30, 2007	45.97	46.12	45.89	46.11	6,616,336	+0.31(+0.68%)
Jan 29, 2007	45.76	45.92	45.67	45.80	9,259,470	+0.05(+0.11%)
Jan 26, 2007	45.76	45.81	45.49	45.75	9,972,946	+0.09(+0.19%)
Jan 25, 2007	46.21	46.24	45.57	45.66	8,026,285	-0.75(-1.63%)
Jan 24, 2007	46.20	46.45	46.17	46.41	12,422,312	+0.30(+0.65%)
Jan 23, 2007	45.92	46.21	45.88	46.11	8,664,211	+0.41(+0.89%)
Jan 22, 2007	46.08	46.13	45.63	45.71	9,899,321	-0.23(-0.50%)
Jan 19, 2007	45.59	46.00	45.57	45.94	12,162,779	+0.55(+1.22%)
Jan 18, 2007	45.76	45.82	45.39	45.39	12,713,445	-0.16(-0.34%)
Jan 17, 2007	45.46	45.71	45.40	45.54	6,039,043	+0.02(+0.05%)
Jan 16, 2007	45.69	45.75	45.43	45.52	11,067,060	-0.06(-0.12%)
Jan 12, 2007	45.27	45.61	45.25	45.57	10,051,383	+0.51(+1.13%)
Jan 11, 2007	44.77	45.21	44.74	45.06	7,317,621	+0.29(+0.64%)
Jan 10, 2007	44.70	44.84	44.58	44.77	8,459,055	-0.34(-0.76%)
Jan 09, 2007	45.29	45.30	44.91	45.12	13,643,466	+0.04(+0.10%)
Jan 08, 2007	45.18	45.18	44.96	45.07	10,561,147	+0.06(+0.14%)
Jan 05, 2007	45.38	45.38	44.95	45.01	14,374,587	-0.70(-1.53%)
Jan 04, 2007	45.70	45.80	45.52	45.71	13,913,426	-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.