Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.40	51.83	50.57	50.69	453,072	-0.73(-1.41%)
Mar 29, 2007	52.21	52.33	51.22	51.42	394,010	-0.27(-0.52%)
Mar 28, 2007	52.70	52.71	51.07	51.69	486,785	-1.26(-2.38%)
Mar 27, 2007	53.92	54.19	52.94	52.95	311,142	-0.97(-1.80%)
Mar 26, 2007	53.90	54.54	53.52	53.92	257,468	-0.12(-0.22%)
Mar 23, 2007	54.02	54.60	53.79	54.03	304,692	-0.23(-0.43%)
Mar 22, 2007	54.49	54.92	53.37	54.26	277,086	-0.47(-0.85%)
Mar 21, 2007	54.49	55.23	54.41	54.73	338,902	+0.16(+0.28%)
Mar 20, 2007	53.41	54.91	53.31	54.57	529,199	+0.84(+1.57%)
Mar 19, 2007	52.81	53.83	52.58	53.73	327,653	+1.16(+2.21%)
Mar 16, 2007	52.54	52.97	52.15	52.57	290,605	+0.21(+0.41%)
Mar 15, 2007	52.19	52.64	52.12	52.36	275,653	+0.01(+0.02%)
Mar 14, 2007	50.54	52.70	50.54	52.35	489,571	+0.94(+1.83%)
Mar 13, 2007	53.30	53.31	51.08	51.41	1,124,652	-1.89(-3.55%)
Mar 12, 2007	53.31	53.50	53.09	53.30	463,256	-0.17(-0.33%)
Mar 09, 2007	53.86	53.86	53.17	53.47	285,858	-0.19(-0.36%)
Mar 08, 2007	54.22	54.72	53.51	53.66	376,363	-0.28(-0.52%)
Mar 07, 2007	54.26	54.99	53.94	53.94	406,394	-0.39(-0.71%)
Mar 06, 2007	53.63	54.74	53.62	54.33	492,358	+1.04(+1.95%)
Mar 05, 2007	53.30	53.92	52.12	53.30	843,541	-0.24(-0.45%)
Mar 02, 2007	54.01	55.12	53.52	53.54	514,029	-0.47(-0.86%)
Mar 01, 2007	53.31	54.21	52.86	54.00	512,688	+0.10(+0.18%)
Feb 28, 2007	53.43	54.11	53.17	53.91	532,605	+0.61(+1.15%)
Feb 27, 2007	52.96	54.12	52.96	53.30	684,719	-0.02(-0.04%)
Feb 26, 2007	53.34	53.62	53.28	53.31	359,443	-0.01(-0.02%)
Feb 23, 2007	53.78	53.88	53.30	53.32	239,729	-0.51(-0.95%)
Feb 22, 2007	55.14	55.33	53.39	53.84	327,653	-0.97(-1.77%)
Feb 21, 2007	53.75	56.03	53.59	54.81	811,962	+1.18(+2.20%)
Feb 20, 2007	53.01	53.78	52.95	53.62	441,997	+0.33(+0.62%)
Feb 16, 2007	53.67	53.93	53.08	53.30	392,875	-0.15(-0.27%)
Feb 15, 2007	53.00	53.99	53.00	53.44	291,637	+0.56(+1.06%)
Feb 14, 2007	53.15	53.60	52.81	52.88	362,114	-0.32(-0.60%)
Feb 13, 2007	52.76	53.43	52.52	53.20	416,592	+0.82(+1.57%)
Feb 12, 2007	54.30	54.48	52.11	52.38	888,793	-1.92(-3.53%)
Feb 09, 2007	55.24	55.72	54.13	54.29	366,765	-1.10(-1.99%)
Feb 08, 2007	56.30	57.13	54.91	55.40	570,994	-1.38(-2.42%)
Feb 07, 2007	58.14	58.14	56.25	56.77	867,895	-2.39(-4.05%)
Feb 06, 2007	57.60	62.11	57.50	59.17	1,468,405	+2.39(+4.22%)
Feb 05, 2007	56.79	57.00	55.61	56.77	361,399	-0.01(-0.02%)
Feb 02, 2007	56.49	57.62	56.43	56.78	398,138	+0.27(+0.48%)
Feb 01, 2007	56.19	56.75	55.68	56.51	412,895	+0.41(+0.73%)
Jan 31, 2007	54.60	56.20	54.54	56.11	473,575	+1.17(+2.13%)
Jan 30, 2007	55.42	55.43	54.34	54.93	328,169	-0.47(-0.84%)
Jan 29, 2007	54.82	55.92	54.82	55.40	290,812	+0.48(+0.88%)
Jan 26, 2007	55.77	56.00	54.30	54.91	375,640	-0.75(-1.34%)
Jan 25, 2007	56.20	56.57	55.48	55.66	470,789	-0.54(-0.97%)
Jan 24, 2007	55.34	56.29	55.33	56.20	297,416	+0.84(+1.52%)
Jan 23, 2007	55.38	56.39	55.14	55.36	288,025	-0.04(-0.07%)
Jan 22, 2007	56.16	56.16	55.27	55.40	362,638	-0.57(-1.02%)
Jan 19, 2007	55.19	56.20	55.01	55.97	289,780	+0.64(+1.16%)
Jan 18, 2007	56.20	56.20	55.08	55.33	295,456	-0.63(-1.13%)
Jan 17, 2007	54.89	56.20	54.86	55.96	395,764	+0.54(+0.98%)
Jan 16, 2007	54.79	55.61	54.35	55.42	425,588	+0.49(+0.90%)
Jan 12, 2007	54.59	55.10	54.11	54.92	328,995	+0.41(+0.75%)
Jan 11, 2007	53.10	54.55	52.77	54.52	517,125	+1.55(+2.93%)
Jan 10, 2007	52.71	53.11	52.37	52.97	883,478	+0.01(+0.02%)
Jan 09, 2007	51.76	52.96	51.58	52.96	301,647	+1.08(+2.07%)
Jan 08, 2007	52.24	52.26	51.35	51.88	467,384	-0.45(-0.85%)
Jan 05, 2007	52.13	52.50	51.69	52.33	363,257	-0.05(-0.09%)
Jan 04, 2007	52.14	52.47	51.53	52.38	335,703	+0.15(+0.28%)

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.