Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	50.16	50.71	49.83	50.37	644,521	+0.21(+0.42%)
Mar 29, 2007	50.30	50.59	49.69	50.16	582,204	+0.22(+0.44%)
Mar 28, 2007	49.37	50.58	49.37	49.94	747,475	+0.50(+1.02%)
Mar 27, 2007	49.34	49.71	49.02	49.44	380,110	-0.13(-0.26%)
Mar 26, 2007	49.84	50.28	49.14	49.57	418,350	-0.63(-1.26%)
Mar 23, 2007	50.02	50.42	49.83	50.20	494,612	+0.11(+0.22%)
Mar 22, 2007	47.44	50.09	47.44	50.09	975,389	+1.25(+2.56%)
Mar 21, 2007	48.65	48.94	48.19	48.84	714,246	+0.17(+0.36%)
Mar 20, 2007	48.37	48.74	48.19	48.67	452,995	+0.14(+0.28%)
Mar 19, 2007	47.96	48.65	47.96	48.53	247,306	+0.84(+1.77%)
Mar 16, 2007	48.48	48.61	47.45	47.68	510,409	-0.79(-1.63%)
Mar 15, 2007	47.71	48.51	47.28	48.47	376,188	+0.63(+1.32%)
Mar 14, 2007	47.78	48.01	47.02	47.84	322,587	+0.07(+0.15%)
Mar 13, 2007	48.69	48.67	47.66	47.77	268,114	-0.93(-1.90%)
Mar 12, 2007	48.61	48.92	48.25	48.69	671,322	+0.04(+0.08%)
Mar 09, 2007	49.01	49.11	48.39	48.66	379,675	-0.09(-0.19%)
Mar 08, 2007	48.56	49.26	48.22	48.75	391,550	+0.49(+1.01%)
Mar 07, 2007	48.12	48.70	48.01	48.26	526,751	+0.01(+0.02%)
Mar 06, 2007	47.98	48.69	47.79	48.25	480,449	+0.47(+0.98%)
Mar 05, 2007	48.27	49.13	47.77	47.79	593,644	-0.80(-1.64%)
Mar 02, 2007	50.25	50.39	48.49	48.58	814,367	-0.20(-0.41%)
Mar 01, 2007	48.37	49.09	47.84	48.79	525,652	+0.03(+0.06%)
Feb 28, 2007	48.98	49.52	48.38	48.76	634,389	-0.29(-0.60%)
Feb 27, 2007	49.61	50.58	48.24	49.05	710,324	-1.49(-2.94%)
Feb 26, 2007	50.94	52.16	50.19	50.54	609,610	-0.07(-0.15%)
Feb 23, 2007	49.33	52.41	49.11	50.61	2,303,326	+3.41(+7.23%)
Feb 22, 2007	47.34	47.46	46.96	47.20	501,694	-0.11(-0.23%)
Feb 21, 2007	47.04	47.63	46.67	47.31	756,735	+0.17(+0.37%)
Feb 20, 2007	47.78	47.81	47.00	47.13	585,146	-0.77(-1.61%)
Feb 16, 2007	47.49	47.94	47.26	47.90	315,615	+0.41(+0.87%)
Feb 15, 2007	48.05	48.05	47.05	47.49	509,538	-0.63(-1.32%)
Feb 14, 2007	48.19	48.41	47.85	48.12	308,642	+0.12(+0.25%)
Feb 13, 2007	47.86	48.23	47.59	48.01	280,654	+0.17(+0.36%)
Feb 12, 2007	47.90	47.94	47.45	47.83	244,800	-0.02(-0.04%)
Feb 09, 2007	48.25	48.26	47.52	47.85	293,826	-0.42(-0.87%)
Feb 08, 2007	48.10	48.54	47.73	48.27	289,904	+0.09(+0.19%)
Feb 07, 2007	48.02	48.49	47.90	48.18	357,450	+0.31(+0.65%)
Feb 06, 2007	48.73	48.73	47.48	47.87	546,035	-0.84(-1.73%)
Feb 05, 2007	48.57	48.83	48.46	48.71	276,830	+0.15(+0.30%)
Feb 02, 2007	48.14	48.76	48.14	48.57	332,174	+0.48(+0.99%)
Feb 01, 2007	47.82	48.38	47.54	48.09	521,413	+0.43(+0.91%)
Jan 31, 2007	47.91	48.16	46.96	47.66	743,008	-0.30(-0.63%)
Jan 30, 2007	47.73	48.13	47.50	47.96	316,159	+0.39(+0.83%)
Jan 29, 2007	47.63	47.73	47.41	47.57	324,875	-0.22(-0.46%)
Jan 26, 2007	47.64	47.90	46.82	47.79	514,331	+0.35(+0.74%)
Jan 25, 2007	47.96	48.14	47.27	47.44	339,147	-0.67(-1.39%)
Jan 24, 2007	48.64	48.73	47.86	48.11	446,458	-0.53(-1.09%)
Jan 23, 2007	46.00	49.18	45.96	48.64	1,000,337	+2.63(+5.73%)
Jan 22, 2007	46.08	46.21	45.80	46.00	334,898	-0.13(-0.28%)
Jan 19, 2007	45.90	46.26	45.70	46.13	247,088	+0.24(+0.52%)
Jan 18, 2007	46.04	46.12	45.71	45.89	205,253	-0.11(-0.24%)
Jan 17, 2007	45.98	46.34	45.89	46.00	161,893	-0.19(-0.42%)
Jan 16, 2007	46.35	46.60	46.09	46.20	323,350	-0.06(-0.12%)
Jan 12, 2007	46.12	46.40	46.09	46.25	221,704	+0.22(+0.48%)
Jan 11, 2007	45.01	46.34	44.98	46.03	618,483	+1.29(+2.89%)
Jan 10, 2007	44.66	45.11	44.61	44.74	277,702	-0.15(-0.33%)
Jan 09, 2007	44.69	45.16	44.48	44.88	431,097	+0.27(+0.60%)
Jan 08, 2007	44.66	44.84	44.43	44.62	410,179	-0.11(-0.25%)
Jan 05, 2007	45.22	45.33	44.66	44.73	445,260	-0.80(-1.75%)
Jan 04, 2007	46.03	46.12	45.09	45.53	491,235	-0.47(-1.02%)

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.