Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	55.01	55.90	54.49	55.80	3,442,326	+1.03(+1.88%)
Mar 29, 2007	55.11	55.51	54.48	54.78	2,543,417	+0.17(+0.31%)
Mar 28, 2007	54.83	55.20	53.98	54.61	2,840,861	-0.55(-0.99%)
Mar 27, 2007	56.01	56.01	54.93	55.15	2,170,218	-0.96(-1.71%)
Mar 26, 2007	57.38	57.45	55.94	56.11	2,318,342	-1.35(-2.35%)
Mar 23, 2007	57.11	58.16	56.86	57.46	2,666,791	+0.35(+0.61%)
Mar 22, 2007	57.14	57.53	56.70	57.11	1,800,408	+0.02(+0.04%)
Mar 21, 2007	55.98	57.17	55.39	57.09	2,309,968	+1.08(+1.93%)
Mar 20, 2007	55.86	56.40	55.43	56.00	2,179,189	+0.15(+0.26%)
Mar 19, 2007	55.48	55.96	55.15	55.86	1,697,539	+0.94(+1.71%)
Mar 16, 2007	55.75	56.21	54.84	54.92	3,226,022	-0.75(-1.34%)
Mar 15, 2007	55.00	55.84	54.90	55.67	1,965,078	+0.67(+1.21%)
Mar 14, 2007	55.40	55.60	53.65	55.00	4,388,681	-0.10(-0.17%)
Mar 13, 2007	56.93	56.72	55.00	55.10	3,633,112	-1.83(-3.22%)
Mar 12, 2007	56.07	57.24	55.77	56.93	3,799,377	+1.28(+2.31%)
Mar 09, 2007	55.73	55.96	55.09	55.64	2,371,172	+0.63(+1.15%)
Mar 08, 2007	54.43	55.38	54.43	55.01	3,011,113	+1.17(+2.18%)
Mar 07, 2007	54.61	55.06	53.77	53.84	3,729,402	-0.87(-1.60%)
Mar 06, 2007	53.18	54.94	53.18	54.71	4,412,804	+2.47(+4.72%)
Mar 05, 2007	53.80	54.41	52.24	52.24	4,423,769	-2.31(-4.23%)
Mar 02, 2007	55.43	55.89	54.55	54.55	3,732,592	-1.56(-2.79%)
Mar 01, 2007	55.70	56.99	54.25	56.11	3,821,277	-0.44(-0.77%)
Feb 28, 2007	56.41	57.01	55.89	56.55	3,909,024	+0.64(+1.14%)
Feb 27, 2007	58.00	58.00	55.64	55.91	3,904,838	-2.08(-3.59%)
Feb 26, 2007	59.04	59.39	57.18	58.00	3,720,206	-0.91(-1.54%)
Feb 23, 2007	59.74	59.79	58.79	58.90	2,697,920	-0.90(-1.50%)
Feb 22, 2007	60.34	60.44	59.65	59.80	2,215,871	-0.30(-0.50%)
Feb 21, 2007	59.74	60.14	59.21	60.10	2,721,245	+0.27(+0.45%)
Feb 20, 2007	59.24	60.02	55.48	59.83	2,872,160	+0.52(+0.88%)
Feb 16, 2007	59.37	59.38	58.44	59.31	3,079,493	-0.08(-0.14%)
Feb 15, 2007	59.06	59.74	58.84	59.39	2,877,343	+0.34(+0.57%)
Feb 14, 2007	58.49	59.55	58.01	59.05	3,795,567	-0.14(-0.23%)
Feb 13, 2007	56.93	59.21	56.73	59.19	5,147,616	+1.55(+2.69%)
Feb 12, 2007	58.75	58.86	57.48	57.64	5,235,272	-1.66(-2.80%)
Feb 09, 2007	60.82	61.01	57.99	59.30	8,801,486	-1.48(-2.44%)
Feb 08, 2007	61.45	61.91	60.49	60.78	5,090,424	-1.30(-2.10%)
Feb 07, 2007	59.64	62.18	59.14	62.09	6,100,973	+2.45(+4.11%)
Feb 06, 2007	58.66	59.64	58.43	59.64	3,816,323	+1.31(+2.25%)
Feb 05, 2007	57.63	58.37	57.48	58.32	1,918,029	+0.66(+1.14%)
Feb 02, 2007	57.14	57.66	56.86	57.66	1,779,475	+0.34(+0.60%)
Feb 01, 2007	57.31	57.33	56.84	57.32	2,778,461	-0.06(-0.10%)
Jan 31, 2007	56.93	57.73	56.45	57.38	2,197,730	+0.45(+0.79%)
Jan 30, 2007	56.34	56.93	55.89	56.93	1,968,666	+0.72(+1.28%)
Jan 29, 2007	56.27	56.67	55.97	56.21	1,676,805	-0.06(-0.11%)
Jan 26, 2007	56.18	56.43	55.64	56.27	2,917,414	+0.30(+0.53%)
Jan 25, 2007	56.39	56.93	55.64	55.97	9,863,071	+0.15(+0.27%)
Jan 24, 2007	54.67	55.82	54.61	55.82	1,911,450	+1.16(+2.12%)
Jan 23, 2007	54.52	55.12	54.26	54.67	1,786,851	+0.34(+0.63%)
Jan 22, 2007	54.98	54.98	54.20	54.32	1,775,887	-0.62(-1.12%)
Jan 19, 2007	54.68	54.94	54.05	54.94	1,986,210	+0.38(+0.69%)
Jan 18, 2007	54.62	54.97	54.27	54.56	1,918,229	-0.01(-0.02%)
Jan 17, 2007	54.25	54.83	53.65	54.58	2,661,039	+0.17(+0.30%)
Jan 16, 2007	53.24	54.41	53.17	54.41	2,976,225	+1.57(+2.96%)
Jan 12, 2007	52.97	53.55	52.62	52.84	2,876,945	-0.16(-0.29%)
Jan 11, 2007	52.17	53.40	51.97	53.00	2,456,497	+1.03(+1.98%)
Jan 10, 2007	50.98	52.00	50.78	51.97	2,121,176	+0.90(+1.77%)
Jan 09, 2007	50.36	51.20	50.22	51.07	1,888,724	+1.04(+2.08%)
Jan 08, 2007	49.72	50.15	49.41	50.03	1,493,993	+0.21(+0.42%)
Jan 05, 2007	50.76	50.83	49.67	49.82	1,755,353	-1.18(-2.31%)
Jan 04, 2007	50.88	51.21	50.63	51.00	1,646,902	-0.02(-0.03%)

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.