Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	52.00	52.14	51.32	52.09	1,535,517	+0.36(+0.71%)
Mar 29, 2007	52.63	52.77	51.40	51.72	2,583,015	-0.61(-1.17%)
Mar 28, 2007	51.88	52.45	51.75	52.34	2,712,593	+0.28(+0.55%)
Mar 27, 2007	51.54	52.11	51.20	52.05	2,140,113	+0.52(+1.00%)
Mar 26, 2007	52.90	52.90	50.72	51.54	1,301,397	+0.09(+0.17%)
Mar 23, 2007	52.97	52.97	50.79	51.45	1,101,467	+0.56(+1.10%)
Mar 22, 2007	50.97	51.20	50.64	50.89	1,999,297	-0.24(-0.47%)
Mar 21, 2007	50.27	51.17	49.99	51.13	1,620,004	+0.72(+1.43%)
Mar 20, 2007	50.25	50.44	49.73	50.41	1,770,372	+0.04(+0.09%)
Mar 19, 2007	50.02	50.39	49.33	50.36	1,936,798	+1.22(+2.48%)
Mar 16, 2007	49.15	49.35	48.47	49.14	2,243,618	+0.20(+0.40%)
Mar 15, 2007	48.58	49.00	48.36	48.95	1,630,568	+0.18(+0.36%)
Mar 14, 2007	48.43	48.90	48.02	48.77	1,691,592	+0.35(+0.72%)
Mar 13, 2007	50.13	49.71	48.33	48.42	2,180,122	-1.71(-3.41%)
Mar 12, 2007	50.03	50.52	49.72	50.13	2,261,599	+0.24(+0.48%)
Mar 09, 2007	49.94	50.11	49.71	49.89	1,518,072	+0.17(+0.34%)
Mar 08, 2007	49.23	49.83	49.20	49.72	2,058,860	+0.69(+1.40%)
Mar 07, 2007	48.76	49.46	48.64	49.04	1,573,365	+0.02(+0.04%)
Mar 06, 2007	48.17	49.02	48.05	49.02	3,083,570	+0.96(+2.00%)
Mar 05, 2007	49.18	49.18	48.04	48.06	1,523,805	-0.57(-1.17%)
Mar 02, 2007	49.04	49.29	48.50	48.63	2,059,310	-0.63(-1.28%)
Mar 01, 2007	50.42	50.42	48.00	49.26	2,636,220	-0.32(-0.65%)
Feb 28, 2007	49.83	50.32	49.45	49.58	2,703,041	-0.30(-0.61%)
Feb 27, 2007	50.81	50.85	49.04	49.88	1,983,451	-0.95(-1.87%)
Feb 26, 2007	51.08	51.67	50.83	50.84	2,264,329	-0.23(-0.45%)
Feb 23, 2007	50.95	51.23	50.51	51.07	1,332,190	+0.18(+0.35%)
Feb 22, 2007	51.12	51.37	50.79	50.89	1,292,856	-0.22(-0.44%)
Feb 21, 2007	50.97	51.26	50.84	51.11	1,141,139	-0.09(-0.17%)
Feb 20, 2007	50.85	51.24	50.84	51.20	1,709,236	+0.28(+0.56%)
Feb 16, 2007	50.70	50.99	50.43	50.92	1,952,208	+0.24(+0.47%)
Feb 15, 2007	50.49	50.71	50.37	50.67	1,548,977	+0.57(+1.14%)
Feb 14, 2007	50.26	50.63	50.00	50.11	1,592,887	+0.09(+0.18%)
Feb 13, 2007	49.69	50.23	49.54	50.02	1,351,201	+0.53(+1.08%)
Feb 12, 2007	49.30	49.78	49.30	49.48	1,715,203	-0.09(-0.18%)
Feb 09, 2007	49.65	49.89	49.43	49.57	1,507,958	+0.05(+0.11%)
Feb 08, 2007	49.30	49.70	48.99	49.52	2,024,920	+0.07(+0.14%)
Feb 07, 2007	49.65	49.83	49.42	49.45	1,105,401	-0.21(-0.43%)
Feb 06, 2007	49.62	49.93	49.35	49.66	3,508,941	-0.19(-0.37%)
Feb 05, 2007	49.62	50.17	49.62	49.85	1,822,069	+0.22(+0.45%)
Feb 02, 2007	50.22	50.23	49.48	49.62	2,131,909	-0.20(-0.39%)
Feb 01, 2007	49.60	49.97	49.47	49.82	2,358,249	+0.21(+0.43%)
Jan 31, 2007	49.38	49.69	49.20	49.61	2,083,922	+0.22(+0.45%)
Jan 30, 2007	50.26	50.26	49.15	49.38	2,262,274	-0.07(-0.14%)
Jan 29, 2007	49.34	49.77	48.97	49.46	2,603,919	-0.32(-0.64%)
Jan 26, 2007	50.45	50.66	49.30	49.78	3,944,650	+0.51(+1.03%)
Jan 25, 2007	49.38	50.42	49.23	49.27	3,961,171	+0.18(+0.36%)
Jan 24, 2007	48.36	49.38	48.15	49.09	3,895,089	+0.63(+1.30%)
Jan 23, 2007	48.27	48.52	48.17	48.46	1,612,811	+0.12(+0.24%)
Jan 22, 2007	48.91	49.14	47.67	48.34	2,975,682	-0.71(-1.45%)
Jan 19, 2007	49.34	49.34	48.82	49.06	2,316,667	-0.04(-0.09%)
Jan 18, 2007	49.12	49.30	48.73	49.10	2,403,764	-0.12(-0.25%)
Jan 17, 2007	48.72	49.53	48.57	49.22	3,447,804	+0.54(+1.12%)
Jan 16, 2007	48.29	48.71	48.21	48.68	2,790,924	+0.26(+0.53%)
Jan 12, 2007	46.92	48.46	46.63	48.42	4,802,696	+1.59(+3.40%)
Jan 11, 2007	46.36	47.11	46.19	46.83	2,529,409	+0.69(+1.50%)
Jan 10, 2007	46.27	46.69	45.96	46.14	2,791,711	+0.64(+1.41%)
Jan 09, 2007	45.98	46.15	45.39	45.50	2,379,939	-0.47(-1.03%)
Jan 08, 2007	45.57	46.17	45.22	45.97	2,508,056	+0.31(+0.68%)
Jan 05, 2007	45.65	45.99	45.42	45.66	2,286,549	+0.01(+0.02%)
Jan 04, 2007	45.69	45.91	45.51	45.65	2,093,025	-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.