Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.32	51.52	50.91	51.20	94,032	+0.04(+0.07%)
Mar 29, 2007	51.39	51.39	50.76	51.16	63,443	+0.13(+0.26%)
Mar 28, 2007	51.15	51.26	50.82	51.03	33,421	-0.37(-0.73%)
Mar 27, 2007	51.65	51.65	51.20	51.40	35,687	-0.30(-0.59%)
Mar 26, 2007	51.85	52.25	51.32	51.70	51,406	-0.06(-0.11%)
Mar 23, 2007	51.72	51.85	51.65	51.76	49,140	+0.04(+0.08%)
Mar 22, 2007	51.89	51.89	51.56	51.72	285,496	-0.04(-0.08%)
Mar 21, 2007	51.03	51.87	50.88	51.76	39,935	+0.85(+1.66%)
Mar 20, 2007	50.50	50.91	50.43	50.91	83,128	+0.42(+0.83%)
Mar 19, 2007	50.38	50.61	50.30	50.50	44,750	+0.49(+0.97%)
Mar 16, 2007	50.20	50.43	49.90	50.01	46,874	-0.27(-0.55%)
Mar 15, 2007	49.99	50.28	49.99	50.28	40,077	+0.50(+1.01%)
Mar 14, 2007	49.42	49.92	48.89	49.78	95,165	+0.39(+0.79%)
Mar 13, 2007	50.61	50.40	49.36	49.39	96,723	-1.21(-2.40%)
Mar 12, 2007	50.38	50.69	50.29	50.61	33,421	+0.21(+0.42%)
Mar 09, 2007	50.50	50.62	50.17	50.40	69,533	+0.16(+0.31%)
Mar 08, 2007	50.26	50.55	50.07	50.24	143,173	+0.38(+0.76%)
Mar 07, 2007	49.99	50.22	49.78	49.86	200,810	-0.10(-0.20%)
Mar 06, 2007	49.25	50.11	49.25	49.96	62,310	+1.05(+2.14%)
Mar 05, 2007	49.43	49.98	48.91	48.91	165,548	-1.04(-2.08%)
Mar 02, 2007	50.64	50.79	49.95	49.95	112,584	-0.87(-1.71%)
Mar 01, 2007	50.46	51.17	49.82	50.82	208,559	-0.09(-0.18%)
Feb 28, 2007	50.76	51.24	50.57	50.91	132,835	+0.42(+0.84%)
Feb 27, 2007	51.97	51.97	50.49	50.49	198,827	-2.05(-3.91%)
Feb 26, 2007	52.80	52.90	52.20	52.54	73,042	-0.14(-0.27%)
Feb 23, 2007	52.95	52.97	52.53	52.69	99,413	-0.32(-0.60%)
Feb 22, 2007	52.90	53.05	52.61	53.00	145,722	+0.08(+0.16%)
Feb 21, 2007	52.74	52.92	52.61	52.92	98,847	+0.07(+0.13%)
Feb 20, 2007	52.43	52.95	52.12	52.85	96,864	+0.35(+0.66%)
Feb 16, 2007	52.35	52.50	52.05	52.50	149,404	+0.16(+0.30%)
Feb 15, 2007	52.32	52.56	52.19	52.35	460,957	+0.08(+0.16%)
Feb 14, 2007	52.32	52.58	52.16	52.26	99,057	-0.04(-0.07%)
Feb 13, 2007	51.97	52.30	51.90	52.30	97,029	+0.55(+1.06%)
Feb 12, 2007	52.04	52.04	51.60	51.75	64,215	-0.28(-0.53%)
Feb 09, 2007	52.47	52.47	51.62	52.02	56,929	-0.40(-0.75%)
Feb 08, 2007	52.44	52.49	52.18	52.42	52,680	+0.03(+0.05%)
Feb 07, 2007	52.18	52.42	52.01	52.39	111,026	+0.28(+0.53%)
Feb 06, 2007	51.90	52.11	51.77	52.11	71,232	+0.42(+0.81%)
Feb 05, 2007	51.89	51.94	51.69	51.70	58,487	-0.18(-0.34%)
Feb 02, 2007	51.90	51.92	51.70	51.87	50,415	+0.16(+0.30%)
Feb 01, 2007	51.41	51.75	51.40	51.72	67,408	+0.50(+0.98%)
Jan 31, 2007	51.05	51.46	50.81	51.22	72,931	+0.09(+0.18%)
Jan 30, 2007	50.93	51.12	50.72	51.12	101,821	+0.34(+0.67%)
Jan 29, 2007	50.43	50.90	50.43	50.79	98,705	+0.38(+0.76%)
Jan 26, 2007	50.30	50.55	49.43	50.40	85,677	+0.13(+0.27%)
Jan 25, 2007	50.91	50.91	50.16	50.27	118,390	-0.55(-1.08%)
Jan 24, 2007	50.37	50.83	50.37	50.82	78,313	+0.52(+1.02%)
Jan 23, 2007	49.95	50.54	49.88	50.31	138,924	+0.41(+0.82%)
Jan 22, 2007	50.30	50.30	49.82	49.90	99,130	-0.30(-0.60%)
Jan 19, 2007	49.82	50.33	49.74	50.20	88,509	+0.30(+0.61%)
Jan 18, 2007	50.23	50.30	49.85	49.90	257,173	-0.37(-0.74%)
Jan 17, 2007	50.31	50.55	50.24	50.27	62,877	-0.11(-0.21%)
Jan 16, 2007	50.76	50.80	50.28	50.38	123,346	-0.11(-0.22%)
Jan 12, 2007	50.31	50.49	50.21	50.49	69,391	+0.22(+0.44%)
Jan 11, 2007	49.80	50.39	49.78	50.27	370,607	+0.59(+1.18%)
Jan 10, 2007	49.47	49.76	49.34	49.68	70,524	+0.02(+0.04%)
Jan 09, 2007	49.40	49.68	49.15	49.66	57,212	+0.16(+0.33%)
Jan 08, 2007	49.52	49.59	49.08	49.50	263,121	+0.11(+0.21%)
Jan 05, 2007	50.27	50.27	49.39	49.39	87,801	-0.94(-1.87%)
Jan 04, 2007	50.35	50.49	49.95	50.33	387,176	-0.01(-0.03%)

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.