Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	47.63	48.20	47.12	47.87	1,626,268	+0.14(+0.28%)
Mar 29, 2007	47.80	48.05	47.18	47.73	1,915,257	-0.16(-0.32%)
Mar 28, 2007	48.52	48.52	47.68	47.89	1,600,155	-0.72(-1.48%)
Mar 27, 2007	48.97	49.08	48.41	48.60	1,167,359	-0.65(-1.33%)
Mar 26, 2007	49.00	49.29	48.15	49.26	1,511,772	+0.35(+0.71%)
Mar 23, 2007	48.66	49.01	48.60	48.91	1,213,559	+0.08(+0.17%)
Mar 22, 2007	49.46	49.46	48.54	48.82	1,058,735	-0.04(-0.08%)
Mar 21, 2007	48.17	48.88	47.97	48.86	1,443,543	+0.56(+1.17%)
Mar 20, 2007	48.27	48.68	47.89	48.30	1,332,999	+0.25(+0.51%)
Mar 19, 2007	47.47	48.09	47.47	48.05	1,116,369	+0.74(+1.57%)
Mar 16, 2007	47.61	47.72	47.08	47.31	1,866,229	-0.11(-0.23%)
Mar 15, 2007	47.13	47.70	47.05	47.42	1,170,248	+0.28(+0.60%)
Mar 14, 2007	47.22	47.58	46.02	47.13	2,865,119	-0.15(-0.31%)
Mar 13, 2007	48.41	48.36	47.23	47.28	1,784,602	-1.13(-2.33%)
Mar 12, 2007	48.26	48.57	48.22	48.41	1,633,856	+0.01(+0.01%)
Mar 09, 2007	48.52	48.74	48.18	48.40	1,462,328	+0.23(+0.47%)
Mar 08, 2007	47.87	48.45	47.74	48.18	1,864,684	+0.55(+1.16%)
Mar 07, 2007	47.60	48.12	47.59	47.63	1,664,896	-0.21(-0.45%)
Mar 06, 2007	47.39	48.01	47.23	47.84	1,526,598	+0.69(+1.47%)
Mar 05, 2007	46.89	47.90	46.79	47.15	2,062,154	-0.04(-0.08%)
Mar 02, 2007	47.51	47.90	47.12	47.19	1,821,729	-0.61(-1.29%)
Mar 01, 2007	47.95	48.33	47.08	47.80	2,095,783	-0.61(-1.27%)
Feb 28, 2007	48.28	48.73	47.94	48.42	2,536,514	+0.24(+0.50%)
Feb 27, 2007	50.29	50.29	47.47	48.18	3,204,791	-2.54(-5.01%)
Feb 26, 2007	50.27	50.89	50.27	50.72	2,124,419	+0.45(+0.90%)
Feb 23, 2007	50.38	50.48	49.94	50.27	2,339,199	+0.99(+2.01%)
Feb 22, 2007	49.94	50.12	49.12	49.28	1,786,963	-0.67(-1.35%)
Feb 21, 2007	50.00	50.12	49.76	49.95	1,045,447	-0.23(-0.46%)
Feb 20, 2007	49.63	50.49	49.63	50.18	2,234,747	+0.56(+1.13%)
Feb 16, 2007	49.36	49.67	49.16	49.62	1,324,809	+0.10(+0.20%)
Feb 15, 2007	49.61	49.71	49.33	49.52	908,237	-0.16(-0.31%)
Feb 14, 2007	49.41	49.81	49.32	49.68	1,191,967	+0.31(+0.63%)
Feb 13, 2007	48.88	49.43	48.87	49.37	1,362,187	+0.63(+1.30%)
Feb 12, 2007	48.60	49.06	48.55	48.73	1,297,613	+0.19(+0.39%)
Feb 09, 2007	48.58	49.06	48.46	48.55	1,048,846	-0.03(-0.07%)
Feb 08, 2007	48.48	48.70	48.36	48.58	860,183	-0.03(-0.05%)
Feb 07, 2007	48.54	48.78	48.46	48.60	758,667	+0.10(+0.20%)
Feb 06, 2007	48.67	48.90	48.48	48.51	1,464,336	-0.02(-0.04%)
Feb 05, 2007	48.33	48.79	48.33	48.53	1,701,053	+0.01(+0.01%)
Feb 02, 2007	48.35	48.63	48.14	48.52	1,493,076	+0.17(+0.35%)
Feb 01, 2007	48.29	48.75	48.17	48.35	1,940,860	+0.03(+0.07%)
Jan 31, 2007	47.43	48.54	47.43	48.32	2,292,072	+0.80(+1.69%)
Jan 30, 2007	47.67	47.83	47.24	47.52	1,881,526	-0.25(-0.51%)
Jan 29, 2007	47.54	47.79	47.05	47.76	2,394,052	+0.32(+0.68%)
Jan 26, 2007	47.51	47.63	47.02	47.44	2,151,000	-0.07(-0.15%)
Jan 25, 2007	48.38	48.38	47.20	47.51	2,202,453	-0.35(-0.73%)
Jan 24, 2007	47.45	48.27	47.13	47.86	3,575,008	+1.73(+3.76%)
Jan 23, 2007	45.70	46.31	45.30	46.12	1,081,449	+0.27(+0.59%)
Jan 22, 2007	46.12	46.29	45.68	45.85	1,477,625	-0.27(-0.58%)
Jan 19, 2007	45.90	46.27	45.67	46.12	1,040,966	+0.38(+0.83%)
Jan 18, 2007	45.48	46.27	45.48	45.74	1,288,035	-0.27(-0.59%)
Jan 17, 2007	46.03	46.18	45.72	46.01	1,274,129	+0.02(+0.04%)
Jan 16, 2007	45.97	46.16	45.65	45.99	1,764,404	-0.19(-0.41%)
Jan 12, 2007	45.98	46.39	45.89	46.18	1,538,040	+0.28(+0.62%)
Jan 11, 2007	45.28	46.00	45.11	45.89	1,684,983	+0.80(+1.78%)
Jan 10, 2007	44.64	45.21	44.38	45.09	1,245,698	+0.36(+0.81%)
Jan 09, 2007	44.77	45.03	44.58	44.73	2,186,847	-0.10(-0.22%)
Jan 08, 2007	45.01	45.01	44.56	44.82	1,767,494	-0.06(-0.13%)
Jan 05, 2007	45.46	45.48	44.69	44.88	3,805,699	-0.63(-1.39%)
Jan 04, 2007	46.54	46.57	45.40	45.52	1,793,607	-1.02(-2.20%)

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.