Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.42	52.01	51.14	51.70	70,113	+0.15(+0.29%)
Mar 29, 2007	51.68	51.87	51.16	51.55	91,193	+0.13(+0.25%)
Mar 28, 2007	51.83	52.11	51.35	51.42	85,294	-0.62(-1.19%)
Mar 27, 2007	52.44	52.65	51.93	52.04	81,827	-0.59(-1.12%)
Mar 26, 2007	52.65	52.77	52.13	52.63	109,529	+0.31(+0.59%)
Mar 23, 2007	52.56	53.02	52.32	52.32	101,693	-0.38(-0.72%)
Mar 22, 2007	52.90	53.30	52.62	52.70	79,821	-0.27(-0.51%)
Mar 21, 2007	52.70	52.97	52.36	52.97	49,083	+0.35(+0.67%)
Mar 20, 2007	52.06	52.62	52.06	52.62	79,754	+0.70(+1.35%)
Mar 19, 2007	51.75	52.09	51.70	51.92	44,965	+0.38(+0.74%)
Mar 16, 2007	52.17	52.50	51.42	51.54	107,866	-0.72(-1.38%)
Mar 15, 2007	51.88	52.42	51.81	52.26	44,829	+0.42(+0.81%)
Mar 14, 2007	52.10	52.29	51.34	51.84	97,358	-0.33(-0.63%)
Mar 13, 2007	52.20	52.65	51.82	52.17	117,555	-0.03(-0.06%)
Mar 12, 2007	52.37	52.50	52.10	52.20	281,639	-0.10(-0.19%)
Mar 09, 2007	51.98	52.66	51.81	52.30	324,074	+0.50(+0.97%)
Mar 08, 2007	50.68	52.34	50.68	51.80	334,412	+1.39(+2.76%)
Mar 07, 2007	52.21	52.21	50.15	50.41	576,919	-1.92(-3.67%)
Mar 06, 2007	52.76	52.78	52.27	52.33	136,542	+0.12(+0.23%)
Mar 05, 2007	52.55	53.11	52.20	52.21	83,199	-0.56(-1.06%)
Mar 02, 2007	53.38	53.79	52.72	52.77	89,821	-0.38(-0.71%)
Mar 01, 2007	52.98	53.76	52.76	53.15	149,331	-0.05(-0.09%)
Feb 28, 2007	53.14	53.81	53.01	53.20	87,266	+0.01(+0.02%)
Feb 27, 2007	53.92	54.02	52.93	53.19	176,340	-1.18(-2.17%)
Feb 26, 2007	54.07	54.62	54.07	54.37	116,814	+0.40(+0.74%)
Feb 23, 2007	54.33	54.33	53.87	53.97	61,945	-0.24(-0.44%)
Feb 22, 2007	54.47	54.62	54.00	54.21	123,282	-0.09(-0.17%)
Feb 21, 2007	54.30	54.78	54.07	54.30	66,784	+0.02(+0.04%)
Feb 20, 2007	53.82	54.29	53.61	54.28	83,488	+0.31(+0.57%)
Feb 16, 2007	53.36	54.00	53.36	53.97	80,478	+0.51(+0.95%)
Feb 15, 2007	53.65	53.74	53.43	53.46	73,879	-0.28(-0.52%)
Feb 14, 2007	53.67	53.95	53.48	53.74	51,733	+0.14(+0.26%)
Feb 13, 2007	53.31	53.60	53.18	53.60	116,149	+0.41(+0.77%)
Feb 12, 2007	53.06	53.40	52.78	53.19	94,118	+0.10(+0.19%)
Feb 09, 2007	53.15	53.37	52.91	53.09	77,861	-0.18(-0.34%)
Feb 08, 2007	53.17	53.42	52.86	53.27	90,951	+0.07(+0.13%)
Feb 07, 2007	53.20	53.24	52.84	53.20	124,976	+0.07(+0.13%)
Feb 06, 2007	53.29	53.29	52.86	53.13	100,735	-0.07(-0.13%)
Feb 05, 2007	52.89	53.35	52.54	53.20	149,848	+0.17(+0.32%)
Feb 02, 2007	52.72	53.28	52.71	53.03	98,711	+0.31(+0.59%)
Feb 01, 2007	52.25	52.97	52.13	52.72	213,332	+0.49(+0.94%)
Jan 31, 2007	51.96	52.58	51.82	52.23	398,512	+0.10(+0.19%)
Jan 30, 2007	51.53	52.13	51.53	52.13	102,930	+0.63(+1.22%)
Jan 29, 2007	51.77	52.06	51.43	51.50	76,727	-0.44(-0.85%)
Jan 26, 2007	51.51	52.01	51.38	51.94	111,598	+0.33(+0.64%)
Jan 25, 2007	52.10	52.10	51.51	51.61	97,812	-0.66(-1.26%)
Jan 24, 2007	51.86	52.65	51.86	52.27	61,445	+0.36(+0.69%)
Jan 23, 2007	52.03	52.27	51.84	51.91	94,075	-0.17(-0.33%)
Jan 22, 2007	52.55	52.85	52.03	52.08	46,917	-0.81(-1.53%)
Jan 19, 2007	52.02	52.91	51.73	52.89	61,308	+0.79(+1.52%)
Jan 18, 2007	52.78	52.78	52.03	52.10	50,906	-0.68(-1.29%)
Jan 17, 2007	52.54	53.18	52.54	52.78	51,465	+0.10(+0.19%)
Jan 16, 2007	52.69	53.36	52.59	52.68	46,848	-0.05(-0.09%)
Jan 12, 2007	52.92	53.25	52.56	52.73	63,001	-0.35(-0.66%)
Jan 11, 2007	52.35	53.26	52.35	53.08	117,026	+0.57(+1.09%)
Jan 10, 2007	51.80	52.68	51.58	52.51	174,517	+0.55(+1.06%)
Jan 09, 2007	51.80	52.04	51.55	51.96	100,717	+0.06(+0.12%)
Jan 08, 2007	51.32	51.99	51.08	51.90	139,213	+0.41(+0.80%)
Jan 05, 2007	51.87	51.90	51.05	51.49	146,195	-0.57(-1.09%)
Jan 04, 2007	52.23	52.50	51.93	52.06	157,626	-0.33(-0.63%)

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.