Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	44.39	45.25	44.32	44.85	2,123,120	+0.59(+1.33%)
Mar 29, 2007	44.66	44.75	43.97	44.26	2,170,611	-0.17(-0.38%)
Mar 28, 2007	44.75	45.04	44.34	44.43	2,343,831	-0.51(-1.13%)
Mar 27, 2007	45.10	45.84	44.91	44.94	2,997,476	-0.43(-0.95%)
Mar 26, 2007	44.82	45.55	44.41	45.37	2,480,133	+0.35(+0.78%)
Mar 23, 2007	44.01	45.72	44.01	45.02	3,849,048	+1.08(+2.46%)
Mar 22, 2007	44.45	44.50	43.77	43.94	2,271,839	-0.25(-0.57%)
Mar 21, 2007	44.34	44.49	43.81	44.19	2,279,393	-0.13(-0.29%)
Mar 20, 2007	44.20	44.71	44.12	44.32	2,169,597	+0.25(+0.57%)
Mar 19, 2007	44.47	44.88	43.91	44.07	2,365,089	-0.15(-0.34%)
Mar 16, 2007	44.49	44.61	43.47	44.22	3,678,418	-0.23(-0.52%)
Mar 15, 2007	44.15	44.74	44.10	44.45	1,895,840	+0.25(+0.57%)
Mar 14, 2007	44.14	44.62	43.40	44.20	3,274,416	-0.38(-0.85%)
Mar 13, 2007	45.51	45.82	44.29	44.58	3,221,702	-0.93(-2.04%)
Mar 12, 2007	45.86	46.20	45.27	45.51	1,904,856	-0.51(-1.11%)
Mar 09, 2007	46.94	46.94	45.68	46.02	1,665,365	-0.22(-0.48%)
Mar 08, 2007	46.94	47.12	46.12	46.24	2,191,552	+0.12(+0.26%)
Mar 07, 2007	46.70	47.10	46.03	46.12	2,291,591	-0.97(-2.06%)
Mar 06, 2007	47.06	47.46	46.30	47.09	2,554,614	+0.71(+1.54%)
Mar 05, 2007	45.77	46.93	45.68	46.38	3,527,666	+0.15(+0.32%)
Mar 02, 2007	46.91	47.20	45.96	46.23	2,945,556	-0.72(-1.53%)
Mar 01, 2007	46.92	47.50	45.75	46.95	4,162,409	-0.82(-1.72%)
Feb 28, 2007	48.30	48.58	47.75	47.77	3,452,048	-0.23(-0.48%)
Feb 27, 2007	49.50	49.81	47.57	48.00	4,665,822	-2.30(-4.57%)
Feb 26, 2007	50.27	50.75	49.44	50.30	3,719,577	-0.17(-0.34%)
Feb 23, 2007	51.74	52.00	50.35	50.47	8,689,123	-1.64(-3.15%)
Feb 22, 2007	49.17	52.43	48.88	52.11	33,195,548	+6.41(+14.03%)
Feb 21, 2007	46.03	46.10	45.14	45.70	7,083,771	-0.37(-0.80%)
Feb 20, 2007	46.28	46.44	45.69	46.07	3,532,380	-0.36(-0.78%)
Feb 16, 2007	46.16	46.67	45.94	46.43	2,684,050	+0.41(+0.89%)
Feb 15, 2007	45.75	46.18	45.45	46.02	1,761,235	+0.14(+0.31%)
Feb 14, 2007	45.36	45.95	45.30	45.88	2,226,609	+0.60(+1.33%)
Feb 13, 2007	45.00	45.33	44.64	45.28	1,783,769	+0.38(+0.85%)
Feb 12, 2007	45.22	45.50	44.78	44.90	2,239,969	-0.71(-1.56%)
Feb 09, 2007	45.49	45.93	45.34	45.61	2,540,584	+0.24(+0.53%)
Feb 08, 2007	45.25	45.48	44.80	45.37	1,349,176	+0.25(+0.55%)
Feb 07, 2007	45.01	45.39	44.81	45.12	1,682,826	+0.12(+0.27%)
Feb 06, 2007	45.35	45.35	44.59	45.00	1,900,014	-0.37(-0.82%)
Feb 05, 2007	44.78	45.54	44.78	45.37	3,292,247	+0.70(+1.57%)
Feb 02, 2007	43.87	44.93	43.87	44.67	2,566,452	+0.70(+1.59%)
Feb 01, 2007	43.18	44.20	43.17	43.97	4,335,081	+0.78(+1.81%)
Jan 31, 2007	44.36	44.40	42.63	43.19	7,857,777	-1.18(-2.66%)
Jan 30, 2007	43.56	44.84	43.28	44.37	5,077,386	+1.12(+2.59%)
Jan 29, 2007	42.60	43.61	42.58	43.25	4,097,872	+0.74(+1.74%)
Jan 26, 2007	43.00	43.20	42.13	42.51	5,595,806	-0.54(-1.25%)
Jan 25, 2007	44.03	44.13	42.84	43.05	4,342,939	-0.95(-2.16%)
Jan 24, 2007	43.87	44.06	43.68	44.00	2,272,243	+0.36(+0.82%)
Jan 23, 2007	44.11	44.50	43.50	43.64	2,950,488	-0.55(-1.24%)
Jan 22, 2007	44.17	44.53	43.84	44.19	3,137,408	+0.23(+0.52%)
Jan 19, 2007	45.25	45.46	43.92	43.96	6,245,081	-1.59(-3.49%)
Jan 18, 2007	45.93	46.02	45.15	45.55	2,890,710	-0.21(-0.46%)
Jan 17, 2007	45.92	46.58	45.66	45.76	3,380,524	-0.17(-0.37%)
Jan 16, 2007	45.99	46.00	45.65	45.93	2,627,027	+0.24(+0.53%)
Jan 12, 2007	45.80	45.97	45.52	45.69	2,617,461	-0.16(-0.35%)
Jan 11, 2007	46.40	46.49	45.74	45.85	3,271,476	-0.53(-1.14%)
Jan 10, 2007	45.85	46.40	45.46	46.38	2,020,893	+0.13(+0.28%)
Jan 09, 2007	46.30	46.47	45.80	46.25	2,000,145	+0.01(+0.02%)
Jan 08, 2007	46.66	46.66	45.76	46.24	1,783,477	-0.39(-0.84%)
Jan 05, 2007	46.80	47.26	46.32	46.63	1,926,171	-0.36(-0.77%)
Jan 04, 2007	45.50	47.13	45.27	46.99	2,999,310	+1.51(+3.32%)

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.