Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	43.46	43.51	43.16	43.33	40,354	+0.01(+0.02%)
Mar 29, 2007	43.23	43.34	43.19	43.32	3,342	+0.28(+0.66%)
Mar 28, 2007	43.14	43.18	42.99	43.04	39,859	-0.23(-0.54%)
Mar 27, 2007	43.32	43.36	43.16	43.28	2,599	-0.20(-0.46%)
Mar 26, 2007	43.36	43.48	43.18	43.48	14,235	+0.16(+0.37%)
Mar 23, 2007	43.45	43.45	43.23	43.32	2,351	-0.17(-0.39%)
Mar 22, 2007	43.38	43.70	43.38	43.49	180,110	+0.25(+0.58%)
Mar 21, 2007	42.85	43.29	42.76	43.24	4,703	+0.46(+1.08%)
Mar 20, 2007	42.57	42.80	42.56	42.77	6,189	+0.28(+0.67%)
Mar 19, 2007	42.26	42.51	42.14	42.49	5,446	+0.29(+0.69%)
Mar 16, 2007	42.54	42.54	42.17	42.20	15,720	-0.19(-0.46%)
Mar 15, 2007	42.36	42.49	42.31	42.40	9,779	+0.01(+0.02%)
Mar 14, 2007	42.64	42.64	42.00	42.39	22,776	-0.21(-0.49%)
Mar 13, 2007	43.34	43.23	42.56	42.60	6,808	-0.74(-1.71%)
Mar 12, 2007	43.03	43.34	42.99	43.34	3,218	+0.25(+0.57%)
Mar 09, 2007	43.14	43.18	42.99	43.09	5,570	+0.17(+0.40%)
Mar 08, 2007	42.90	43.06	42.90	42.92	13,616	+0.19(+0.43%)
Mar 07, 2007	42.86	42.96	42.73	42.73	19,682	-0.15(-0.34%)
Mar 06, 2007	42.66	42.97	42.55	42.88	22,281	+0.52(+1.22%)
Mar 05, 2007	42.35	42.81	42.35	42.36	11,512	-0.36(-0.85%)
Mar 02, 2007	43.06	43.10	42.60	42.73	29,708	-0.62(-1.43%)
Mar 01, 2007	42.90	43.46	42.86	43.35	149,658	-0.27(-0.63%)
Feb 28, 2007	43.64	43.86	43.42	43.62	56,323	+0.06(+0.15%)
Feb 27, 2007	44.24	44.25	43.23	43.56	35,031	-1.16(-2.58%)
Feb 26, 2007	44.68	44.76	44.66	44.71	136,289	+0.13(+0.29%)
Feb 23, 2007	44.67	44.67	44.37	44.58	14,730	-0.08(-0.18%)
Feb 22, 2007	44.77	44.79	44.62	44.67	3,713	-0.08(-0.18%)
Feb 21, 2007	44.79	44.79	44.67	44.75	3,837	-0.15(-0.32%)
Feb 20, 2007	44.86	44.89	44.73	44.89	13,740	+0.12(+0.27%)
Feb 16, 2007	44.66	44.77	44.66	44.77	4,456	-0.06(-0.13%)
Feb 15, 2007	44.61	44.84	44.61	44.83	8,169	+0.15(+0.33%)
Feb 14, 2007	44.71	44.80	44.66	44.68	110,294	+0.13(+0.29%)
Feb 13, 2007	44.67	44.67	44.47	44.55	7,551	+0.05(+0.11%)
Feb 12, 2007	44.63	44.63	44.37	44.50	16,958	-0.15(-0.33%)
Feb 09, 2007	45.00	45.00	44.61	44.65	9,779	-0.25(-0.56%)
Feb 08, 2007	44.84	44.92	44.76	44.90	58,056	+0.15(+0.33%)
Feb 07, 2007	44.79	44.93	44.59	44.75	56,323	-0.10(-0.22%)
Feb 06, 2007	44.85	44.93	44.72	44.85	9,531	-0.12(-0.27%)
Feb 05, 2007	44.92	45.00	44.75	44.97	29,832	-0.09(-0.20%)
Feb 02, 2007	45.29	45.29	44.97	45.06	24,509	-0.13(-0.29%)
Feb 01, 2007	45.07	45.23	45.00	45.19	13,740	+0.27(+0.61%)
Jan 31, 2007	44.75	44.92	44.67	44.92	16,463	+0.15(+0.32%)
Jan 30, 2007	44.78	44.79	44.67	44.77	24,881	+0.03(+0.07%)
Jan 29, 2007	44.67	44.75	44.67	44.74	12,626	+0.07(+0.16%)
Jan 26, 2007	44.47	44.67	44.39	44.67	4,456	+0.09(+0.20%)
Jan 25, 2007	44.71	44.80	44.58	44.58	9,160	-0.35(-0.77%)
Jan 24, 2007	44.69	44.96	44.65	44.92	24,138	+0.36(+0.80%)
Jan 23, 2007	44.53	44.57	44.38	44.57	4,580	+0.08(+0.18%)
Jan 22, 2007	44.75	44.75	44.41	44.49	16,587	-0.23(-0.51%)
Jan 19, 2007	44.69	44.86	44.63	44.71	29,089	+0.07(+0.16%)
Jan 18, 2007	44.47	44.70	44.36	44.64	41,840	+0.37(+0.84%)
Jan 17, 2007	43.95	44.47	43.95	44.27	14,111	+0.38(+0.86%)
Jan 16, 2007	44.05	44.08	43.89	43.89	16,587	-0.12(-0.28%)
Jan 12, 2007	43.78	44.08	43.78	44.01	4,332	+0.34(+0.78%)
Jan 11, 2007	43.56	43.79	43.56	43.67	17,330	+0.17(+0.39%)
Jan 10, 2007	43.42	43.51	43.33	43.50	13,369	-0.02(-0.04%)
Jan 09, 2007	43.56	43.56	43.30	43.52	8,912	+0.20(+0.47%)
Jan 08, 2007	43.24	43.43	43.02	43.32	19,682	+0.02(+0.04%)
Jan 05, 2007	43.38	43.38	43.16	43.30	21,043	-0.24(-0.56%)
Jan 04, 2007	43.24	43.66	43.03	43.54	16,835	+0.45(+1.03%)

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.