Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	52.00	52.15	51.33	52.09	1,535,425	+0.36(+0.71%)
Mar 29, 2007	52.64	52.78	51.41	51.73	2,582,860	-0.61(-1.17%)
Mar 28, 2007	51.88	52.46	51.75	52.34	2,712,431	+0.28(+0.55%)
Mar 27, 2007	51.54	52.11	51.20	52.06	2,139,985	+0.52(+1.00%)
Mar 26, 2007	52.90	52.90	50.72	51.54	1,301,319	+0.09(+0.17%)
Mar 23, 2007	52.97	52.97	50.79	51.45	1,101,401	+0.56(+1.10%)
Mar 22, 2007	50.97	51.20	50.64	50.89	1,999,177	-0.24(-0.47%)
Mar 21, 2007	50.28	51.18	49.99	51.13	1,619,906	+0.72(+1.43%)
Mar 20, 2007	50.25	50.45	49.73	50.41	1,770,266	+0.04(+0.09%)
Mar 19, 2007	50.02	50.39	49.33	50.37	1,936,682	+1.22(+2.48%)
Mar 16, 2007	49.16	49.35	48.47	49.15	2,243,483	+0.20(+0.40%)
Mar 15, 2007	48.59	49.00	48.36	48.95	1,630,470	+0.18(+0.36%)
Mar 14, 2007	48.44	48.90	48.03	48.77	1,691,490	+0.35(+0.72%)
Mar 13, 2007	50.14	49.72	48.34	48.43	2,179,991	-1.71(-3.41%)
Mar 12, 2007	50.03	50.53	49.73	50.14	2,261,464	+0.24(+0.48%)
Mar 09, 2007	49.94	50.12	49.72	49.89	1,517,981	+0.17(+0.34%)
Mar 08, 2007	49.24	49.83	49.20	49.73	2,058,737	+0.69(+1.40%)
Mar 07, 2007	48.76	49.47	48.64	49.04	1,573,270	+0.02(+0.04%)
Mar 06, 2007	48.18	49.02	48.05	49.02	3,083,385	+0.96(+2.00%)
Mar 05, 2007	49.18	49.18	48.04	48.06	1,523,713	-0.57(-1.17%)
Mar 02, 2007	49.04	49.29	48.51	48.63	2,059,186	-0.63(-1.28%)
Mar 01, 2007	50.42	50.42	48.00	49.26	2,636,062	-0.32(-0.65%)
Feb 28, 2007	49.83	50.32	49.45	49.58	2,702,879	-0.30(-0.61%)
Feb 27, 2007	50.81	50.86	49.04	49.89	1,983,332	-0.95(-1.87%)
Feb 26, 2007	51.08	51.67	50.83	50.84	2,264,193	-0.23(-0.45%)
Feb 23, 2007	50.95	51.23	50.51	51.07	1,332,110	+0.18(+0.35%)
Feb 22, 2007	51.12	51.37	50.79	50.89	1,292,778	-0.22(-0.44%)
Feb 21, 2007	50.97	51.27	50.85	51.11	1,141,070	-0.09(-0.17%)
Feb 20, 2007	50.86	51.24	50.84	51.20	1,709,133	+0.28(+0.56%)
Feb 16, 2007	50.70	50.99	50.44	50.92	1,952,091	+0.24(+0.47%)
Feb 15, 2007	50.49	50.71	50.38	50.68	1,548,884	+0.57(+1.14%)
Feb 14, 2007	50.26	50.63	50.00	50.11	1,592,791	+0.09(+0.18%)
Feb 13, 2007	49.69	50.23	49.54	50.02	1,351,120	+0.53(+1.08%)
Feb 12, 2007	49.31	49.79	49.30	49.49	1,715,100	-0.09(-0.18%)
Feb 09, 2007	49.65	49.89	49.43	49.57	1,507,867	+0.05(+0.11%)
Feb 08, 2007	49.30	49.71	49.00	49.52	2,024,799	+0.07(+0.14%)
Feb 07, 2007	49.65	49.83	49.42	49.45	1,105,335	-0.21(-0.43%)
Feb 06, 2007	49.63	49.93	49.35	49.66	3,508,730	-0.19(-0.37%)
Feb 05, 2007	49.63	50.17	49.63	49.85	1,821,959	+0.22(+0.45%)
Feb 02, 2007	50.22	50.23	49.49	49.63	2,131,781	-0.20(-0.39%)
Feb 01, 2007	49.60	49.97	49.48	49.82	2,358,107	+0.21(+0.43%)
Jan 31, 2007	49.39	49.69	49.20	49.61	2,083,796	+0.22(+0.45%)
Jan 30, 2007	50.26	50.26	49.16	49.39	2,262,138	-0.07(-0.14%)
Jan 29, 2007	49.34	49.77	48.97	49.46	2,603,762	-0.32(-0.64%)
Jan 26, 2007	50.46	50.66	49.30	49.78	3,944,414	+0.51(+1.03%)
Jan 25, 2007	49.39	50.42	49.24	49.27	3,960,933	+0.18(+0.36%)
Jan 24, 2007	48.36	49.39	48.15	49.09	3,894,856	+0.63(+1.30%)
Jan 23, 2007	48.28	48.52	48.18	48.46	1,612,714	+0.12(+0.24%)
Jan 22, 2007	48.92	49.15	47.67	48.35	2,975,504	-0.71(-1.45%)
Jan 19, 2007	49.34	49.34	48.82	49.06	2,316,528	-0.04(-0.09%)
Jan 18, 2007	49.12	49.30	48.73	49.10	2,403,620	-0.12(-0.25%)
Jan 17, 2007	48.72	49.53	48.58	49.23	3,447,597	+0.54(+1.11%)
Jan 16, 2007	48.29	48.71	48.21	48.68	2,790,757	+0.26(+0.53%)
Jan 12, 2007	46.92	48.46	46.63	48.43	4,802,408	+1.59(+3.40%)
Jan 11, 2007	46.36	47.11	46.19	46.83	2,529,257	+0.69(+1.50%)
Jan 10, 2007	46.27	46.69	45.96	46.14	2,791,544	+0.64(+1.41%)
Jan 09, 2007	45.98	46.16	45.39	45.50	2,379,796	-0.47(-1.03%)
Jan 08, 2007	45.57	46.18	45.22	45.97	2,507,905	+0.31(+0.68%)
Jan 05, 2007	45.65	45.99	45.43	45.66	2,286,411	+0.01(+0.02%)
Jan 04, 2007	45.69	45.92	45.52	45.65	2,092,899	-0.12(-0.25%)

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.