Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	61.59	61.77	60.68	61.62	489,308	+0.04(+0.06%)
Mar 29, 2007	61.83	61.92	61.20	61.58	425,390	+0.11(+0.18%)
Mar 28, 2007	61.25	61.55	60.25	61.47	734,100	+0.14(+0.23%)
Mar 27, 2007	62.39	62.47	61.26	61.33	1,042,500	-1.27(-2.03%)
Mar 26, 2007	63.44	63.50	62.40	62.60	594,700	-0.79(-1.25%)
Mar 23, 2007	63.25	63.87	63.05	63.39	731,800	+0.14(+0.22%)
Mar 22, 2007	62.91	63.25	62.28	63.25	861,500	+0.35(+0.56%)
Mar 21, 2007	61.86	63.01	61.51	62.90	628,500	+1.05(+1.70%)
Mar 20, 2007	60.83	62.05	60.63	61.85	660,000	+0.82(+1.34%)
Mar 19, 2007	60.26	61.25	59.85	61.03	1,146,200	+1.19(+1.99%)
Mar 16, 2007	59.68	60.20	59.42	59.84	836,700	+0.17(+0.28%)
Mar 15, 2007	57.69	60.33	57.69	59.67	2,044,800	+2.08(+3.61%)
Mar 14, 2007	57.14	57.97	56.78	57.59	1,190,300	+0.45(+0.79%)
Mar 13, 2007	58.07	57.94	57.01	57.14	694,300	-0.93(-1.60%)
Mar 12, 2007	57.66	58.15	57.53	58.07	1,879,400	+0.51(+0.89%)
Mar 09, 2007	59.20	59.35	57.13	57.56	1,710,500	-1.43(-2.42%)
Mar 08, 2007	59.59	60.04	58.84	58.99	973,000	-0.11(-0.19%)
Mar 07, 2007	58.83	59.38	58.72	59.10	801,760	+0.10(+0.17%)
Mar 06, 2007	58.00	59.23	57.75	59.00	940,300	+1.07(+1.85%)
Mar 05, 2007	58.03	59.06	57.74	57.93	1,391,600	-0.72(-1.23%)
Mar 02, 2007	59.22	59.33	58.47	58.65	737,900	-0.65(-1.10%)
Mar 01, 2007	59.71	59.73	57.56	59.30	1,209,719	-0.40(-0.67%)
Feb 28, 2007	60.12	60.34	58.82	59.70	1,193,300	-0.42(-0.70%)
Feb 27, 2007	60.00	61.01	59.27	60.12	1,567,900	-1.06(-1.73%)
Feb 26, 2007	62.87	62.91	60.90	61.18	1,648,844	-1.77(-2.81%)
Feb 23, 2007	63.68	63.94	62.93	62.95	830,500	-0.55(-0.87%)
Feb 22, 2007	63.34	63.73	62.75	63.50	514,300	+0.29(+0.46%)
Feb 21, 2007	63.00	63.85	62.85	63.21	713,700	-0.14(-0.22%)
Feb 20, 2007	62.83	64.13	62.40	63.35	967,000	+0.53(+0.84%)
Feb 16, 2007	62.82	63.21	62.52	62.82	758,200	-0.20(-0.32%)
Feb 15, 2007	62.11	64.28	61.04	63.02	1,851,500	+1.79(+2.92%)
Feb 14, 2007	60.75	61.97	60.35	61.23	2,159,163	+1.19(+1.98%)
Feb 13, 2007	61.90	61.90	58.40	60.04	3,709,593	-2.63(-4.20%)
Feb 12, 2007	63.35	64.01	62.49	62.67	866,304	-0.89(-1.40%)
Feb 09, 2007	64.70	65.04	63.00	63.56	1,074,800	-1.03(-1.59%)
Feb 08, 2007	65.40	65.42	62.05	64.59	1,316,400	-1.02(-1.55%)
Feb 07, 2007	65.67	65.95	65.36	65.61	512,400	+0.03(+0.05%)
Feb 06, 2007	65.07	65.70	64.77	65.58	727,700	+0.75(+1.16%)
Feb 05, 2007	65.75	66.35	63.86	64.83	1,287,400	-1.60(-2.41%)
Feb 02, 2007	66.43	66.95	65.77	66.43	802,200	+0.23(+0.35%)
Feb 01, 2007	68.00	68.00	63.34	66.20	2,963,800	-1.73(-2.55%)
Jan 31, 2007	66.75	68.10	66.50	67.93	784,300	+0.93(+1.39%)
Jan 30, 2007	67.00	67.49	66.75	67.00	673,500	-0.10(-0.15%)
Jan 29, 2007	67.00	67.30	66.68	67.10	635,600	+0.15(+0.22%)
Jan 26, 2007	66.94	67.09	66.23	66.95	811,200	+0.35(+0.53%)
Jan 25, 2007	66.75	66.88	66.27	66.60	1,039,100	-0.14(-0.21%)
Jan 24, 2007	66.00	66.97	65.77	66.74	938,000	+0.83(+1.26%)
Jan 23, 2007	65.25	65.93	64.67	65.91	895,300	+1.27(+1.96%)
Jan 22, 2007	64.45	64.67	63.71	64.64	798,000	+0.60(+0.94%)
Jan 19, 2007	63.66	64.07	63.23	64.04	752,800	+0.18(+0.28%)
Jan 18, 2007	64.95	65.00	63.71	63.86	550,500	-1.20(-1.84%)
Jan 17, 2007	65.39	65.75	65.02	65.06	717,200	-0.33(-0.50%)
Jan 16, 2007	65.49	66.53	65.15	65.39	705,900	-0.03(-0.05%)
Jan 12, 2007	65.52	66.24	65.16	65.42	577,900	-0.33(-0.50%)
Jan 11, 2007	65.83	66.20	65.40	65.75	677,400	-0.08(-0.12%)
Jan 10, 2007	66.14	66.14	64.67	65.83	392,300	+0.17(+0.26%)
Jan 09, 2007	64.79	65.84	64.75	65.66	690,300	+1.12(+1.74%)
Jan 08, 2007	64.60	64.79	63.49	64.54	864,500	-0.12(-0.19%)
Jan 05, 2007	64.60	65.00	64.11	64.66	815,100	+0.06(+0.09%)
Jan 04, 2007	64.00	64.87	63.42	64.60	722,900	+0.54(+0.84%)

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.