Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.27	51.71	50.45	50.57	454,179	-0.73(-1.41%)
Mar 29, 2007	52.08	52.20	51.10	51.29	394,973	-0.27(-0.52%)
Mar 28, 2007	52.58	52.59	50.94	51.56	487,974	-1.26(-2.38%)
Mar 27, 2007	53.78	54.05	52.81	52.82	311,902	-0.97(-1.80%)
Mar 26, 2007	53.77	54.40	53.39	53.78	258,098	-0.12(-0.22%)
Mar 23, 2007	53.89	54.47	53.66	53.90	305,436	-0.23(-0.43%)
Mar 22, 2007	54.35	54.79	53.24	54.13	277,763	-0.46(-0.85%)
Mar 21, 2007	54.35	55.10	54.28	54.60	339,730	+0.15(+0.28%)
Mar 20, 2007	53.28	54.78	53.18	54.44	530,492	+0.84(+1.57%)
Mar 19, 2007	52.68	53.70	52.45	53.60	328,454	+1.16(+2.21%)
Mar 16, 2007	52.41	52.84	52.02	52.44	291,315	+0.21(+0.41%)
Mar 15, 2007	52.06	52.51	52.00	52.23	276,327	+0.01(+0.02%)
Mar 14, 2007	50.42	52.58	50.42	52.22	490,768	+0.94(+1.83%)
Mar 13, 2007	53.17	53.19	50.95	51.28	1,127,400	-1.88(-3.55%)
Mar 12, 2007	53.18	53.37	52.96	53.17	464,388	-0.17(-0.33%)
Mar 09, 2007	53.73	53.73	53.04	53.34	286,557	-0.19(-0.36%)
Mar 08, 2007	54.08	54.59	53.38	53.53	377,283	-0.28(-0.52%)
Mar 07, 2007	54.13	54.86	53.81	53.81	407,387	-0.39(-0.71%)
Mar 06, 2007	53.50	54.61	53.48	54.20	493,561	+1.03(+1.95%)
Mar 05, 2007	53.17	53.78	52.00	53.17	845,602	-0.24(-0.45%)
Mar 02, 2007	53.88	54.98	53.39	53.41	515,285	-0.46(-0.86%)
Mar 01, 2007	53.18	54.07	52.73	53.87	513,940	+0.10(+0.18%)
Feb 28, 2007	53.30	53.98	53.04	53.77	533,906	+0.61(+1.15%)
Feb 27, 2007	52.83	53.99	52.83	53.17	686,392	-0.02(-0.04%)
Feb 26, 2007	53.21	53.49	53.15	53.19	360,321	-0.01(-0.02%)
Feb 23, 2007	53.65	53.75	53.17	53.19	240,314	-0.51(-0.95%)
Feb 22, 2007	55.00	55.20	53.26	53.71	328,454	-0.97(-1.77%)
Feb 21, 2007	53.62	55.89	53.46	54.67	813,946	+1.18(+2.20%)
Feb 20, 2007	52.89	53.65	52.82	53.49	443,077	+0.33(+0.62%)
Feb 16, 2007	53.54	53.79	52.95	53.17	393,835	-0.15(-0.27%)
Feb 15, 2007	52.88	53.86	52.88	53.31	292,350	+0.56(+1.06%)
Feb 14, 2007	53.02	53.47	52.68	52.75	362,999	-0.32(-0.60%)
Feb 13, 2007	52.63	53.30	52.39	53.07	417,610	+0.82(+1.57%)
Feb 12, 2007	54.17	54.34	51.99	52.25	890,965	-1.91(-3.53%)
Feb 09, 2007	55.11	55.58	54.00	54.16	367,662	-1.10(-1.99%)
Feb 08, 2007	56.16	56.99	54.78	55.26	572,390	-1.37(-2.42%)
Feb 07, 2007	58.00	58.00	56.11	56.64	870,016	-2.39(-4.05%)
Feb 06, 2007	57.46	61.96	57.36	59.02	1,471,993	+2.39(+4.22%)
Feb 05, 2007	56.66	56.86	55.48	56.64	362,282	-0.01(-0.02%)
Feb 02, 2007	56.36	57.48	56.29	56.65	399,111	+0.27(+0.48%)
Feb 01, 2007	56.06	56.62	55.54	56.37	413,904	+0.41(+0.73%)
Jan 31, 2007	54.47	56.07	54.40	55.97	474,733	+1.17(+2.13%)
Jan 30, 2007	55.28	55.29	54.21	54.80	328,971	-0.46(-0.84%)
Jan 29, 2007	54.68	55.79	54.68	55.26	291,522	+0.48(+0.88%)
Jan 26, 2007	55.63	55.86	54.17	54.78	376,558	-0.74(-1.34%)
Jan 25, 2007	56.07	56.43	55.34	55.52	471,940	-0.54(-0.97%)
Jan 24, 2007	55.21	56.15	55.20	56.07	298,143	+0.84(+1.52%)
Jan 23, 2007	55.24	56.25	55.00	55.22	288,729	-0.04(-0.07%)
Jan 22, 2007	56.03	56.03	55.14	55.26	363,524	-0.57(-1.02%)
Jan 19, 2007	55.06	56.07	54.88	55.83	290,488	+0.64(+1.16%)
Jan 18, 2007	56.07	56.07	54.94	55.20	296,178	-0.63(-1.13%)
Jan 17, 2007	54.76	56.07	54.72	55.82	396,731	+0.54(+0.98%)
Jan 16, 2007	54.65	55.48	54.22	55.28	426,628	+0.49(+0.90%)
Jan 12, 2007	54.46	54.96	53.98	54.79	329,799	+0.41(+0.75%)
Jan 11, 2007	52.97	54.41	52.64	54.38	518,389	+1.55(+2.93%)
Jan 10, 2007	52.59	52.98	52.24	52.84	885,637	+0.01(+0.02%)
Jan 09, 2007	51.64	52.83	51.45	52.83	302,385	+1.07(+2.07%)
Jan 08, 2007	52.11	52.13	51.22	51.75	468,526	-0.44(-0.85%)
Jan 05, 2007	52.01	52.37	51.56	52.20	364,144	-0.05(-0.09%)
Jan 04, 2007	52.02	52.34	51.41	52.25	336,523	+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.