Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	50.04	50.33	49.62	49.81	342,487	-0.05(-0.09%)
Mar 29, 2007	50.12	50.15	49.46	49.85	479,353	+0.18(+0.36%)
Mar 28, 2007	49.96	49.96	49.41	49.68	571,586	-0.43(-0.85%)
Mar 27, 2007	50.54	50.54	49.94	50.10	167,825	-0.47(-0.93%)
Mar 26, 2007	50.40	50.66	49.83	50.57	86,557	+0.33(+0.65%)
Mar 23, 2007	50.09	50.26	49.99	50.25	65,659	+0.01(+0.02%)
Mar 22, 2007	50.38	50.53	50.13	50.24	418,466	-0.02(-0.03%)
Mar 21, 2007	49.65	50.40	49.50	50.26	268,314	+0.62(+1.25%)
Mar 20, 2007	49.44	49.84	49.31	49.64	281,600	+0.33(+0.68%)
Mar 19, 2007	49.00	49.33	48.82	49.30	76,237	+0.78(+1.60%)
Mar 16, 2007	49.13	49.15	48.41	48.53	151,571	-0.47(-0.95%)
Mar 15, 2007	48.57	49.36	48.57	48.99	394,860	+0.74(+1.54%)
Mar 14, 2007	48.09	48.31	47.23	48.25	252,318	+0.39(+0.81%)
Mar 13, 2007	49.13	49.14	47.80	47.86	233,484	-1.26(-2.57%)
Mar 12, 2007	48.84	49.30	48.84	49.13	235,290	+0.31(+0.64%)
Mar 09, 2007	49.07	49.07	48.60	48.81	199,558	+0.24(+0.49%)
Mar 08, 2007	48.56	48.87	48.44	48.57	643,825	+0.59(+1.23%)
Mar 07, 2007	48.17	48.39	47.95	47.99	570,683	-0.05(-0.11%)
Mar 06, 2007	47.85	48.26	47.57	48.04	773,209	+1.02(+2.18%)
Mar 05, 2007	47.29	47.74	47.02	47.02	230,905	-0.74(-1.54%)
Mar 02, 2007	48.31	48.61	47.63	47.75	558,557	-0.89(-1.83%)
Mar 01, 2007	48.06	49.02	47.75	48.64	1,748,429	-0.37(-0.76%)
Feb 28, 2007	49.47	49.47	48.26	49.02	1,109,892	+0.26(+0.54%)
Feb 27, 2007	49.44	49.99	47.88	48.75	2,791,241	-2.18(-4.28%)
Feb 26, 2007	51.51	51.52	50.84	50.93	334,684	+0.20(+0.40%)
Feb 23, 2007	50.58	50.80	50.45	50.73	214,393	+0.13(+0.26%)
Feb 22, 2007	50.92	51.06	50.39	50.60	162,407	-0.10(-0.20%)
Feb 21, 2007	50.00	50.71	49.92	50.70	180,596	+0.56(+1.11%)
Feb 20, 2007	49.82	50.18	49.59	50.14	158,021	+0.13(+0.26%)
Feb 16, 2007	49.86	50.01	49.75	50.01	54,178	+0.16(+0.33%)
Feb 15, 2007	49.69	49.92	49.61	49.85	51,856	+0.22(+0.45%)
Feb 14, 2007	49.46	49.68	49.37	49.62	120,540	+0.29(+0.60%)
Feb 13, 2007	49.00	49.37	48.64	49.33	190,902	+0.97(+2.00%)
Feb 12, 2007	48.29	48.48	48.21	48.36	91,705	+0.07(+0.14%)
Feb 09, 2007	48.53	48.75	48.18	48.29	43,988	-0.22(-0.46%)
Feb 08, 2007	48.48	48.58	48.23	48.51	91,846	-0.05(-0.10%)
Feb 07, 2007	48.64	48.79	48.40	48.56	64,498	-0.02(-0.03%)
Feb 06, 2007	48.44	48.61	48.29	48.57	58,564	+0.39(+0.80%)
Feb 05, 2007	48.53	48.55	48.15	48.19	100,617	-0.22(-0.46%)
Feb 02, 2007	48.53	48.53	48.09	48.41	257,994	-0.11(-0.22%)
Feb 01, 2007	48.22	48.61	48.22	48.52	553,527	+0.43(+0.89%)
Jan 31, 2007	47.41	48.19	47.41	48.09	61,789	+0.53(+1.11%)
Jan 30, 2007	47.35	47.57	47.31	47.57	53,146	+0.26(+0.56%)
Jan 29, 2007	47.47	47.61	47.24	47.30	80,623	-0.14(-0.29%)
Jan 26, 2007	47.44	47.47	46.99	47.44	108,099	+0.08(+0.16%)
Jan 25, 2007	47.67	47.83	47.19	47.37	35,603	-0.25(-0.52%)
Jan 24, 2007	47.09	47.61	47.03	47.61	166,277	+0.57(+1.22%)
Jan 23, 2007	46.38	47.05	46.38	47.04	60,757	+0.69(+1.49%)
Jan 22, 2007	46.73	46.75	46.21	46.35	106,809	-0.40(-0.85%)
Jan 19, 2007	46.17	46.82	46.17	46.75	94,683	+0.69(+1.50%)
Jan 18, 2007	46.43	46.59	45.99	46.06	61,402	-0.26(-0.57%)
Jan 17, 2007	46.23	46.38	46.19	46.32	100,746	+0.13(+0.29%)
Jan 16, 2007	46.24	46.48	46.14	46.19	83,590	-0.05(-0.12%)
Jan 12, 2007	45.63	46.36	45.63	46.24	58,177	+0.64(+1.41%)
Jan 11, 2007	45.06	45.75	45.06	45.60	245,997	+0.50(+1.10%)
Jan 10, 2007	44.82	45.16	44.53	45.10	36,893	+0.28(+0.62%)
Jan 09, 2007	44.81	44.89	44.47	44.82	171,179	-0.09(-0.19%)
Jan 08, 2007	44.69	44.95	44.64	44.91	159,053	+0.19(+0.43%)
Jan 05, 2007	44.86	44.99	44.47	44.71	305,852	-0.35(-0.77%)
Jan 04, 2007	44.96	45.12	44.81	45.06	150,152	-0.34(-0.75%)

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.