Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.97	52.35	51.64	51.94	2,921,880	-0.03(-0.05%)
Mar 29, 2007	51.63	51.99	51.25	51.96	3,189,309	+0.48(+0.93%)
Mar 28, 2007	52.57	52.57	51.36	51.48	5,767,553	-1.18(-2.24%)
Mar 27, 2007	53.64	53.74	52.59	52.66	4,090,776	-1.31(-2.43%)
Mar 26, 2007	54.66	54.66	53.39	53.98	2,979,715	-0.90(-1.63%)
Mar 23, 2007	55.48	55.68	54.80	54.87	2,141,342	-0.64(-1.16%)
Mar 22, 2007	54.46	55.84	54.46	55.52	2,724,834	-0.03(-0.05%)
Mar 21, 2007	54.30	55.63	53.81	55.54	2,671,300	+1.62(+3.01%)
Mar 20, 2007	53.54	54.06	53.37	53.92	3,171,504	+0.13(+0.23%)
Mar 19, 2007	53.78	54.20	52.92	53.79	4,705,097	+0.90(+1.71%)
Mar 16, 2007	53.80	54.63	52.74	52.89	6,880,973	-0.26(-0.49%)
Mar 15, 2007	50.55	53.80	50.50	53.15	7,893,689	+2.74(+5.45%)
Mar 14, 2007	50.04	50.81	49.38	50.40	7,909,582	+0.56(+1.12%)
Mar 13, 2007	53.20	52.78	49.08	49.84	16,047,878	-3.36(-6.31%)
Mar 12, 2007	53.42	54.09	53.05	53.20	3,537,994	-1.05(-1.94%)
Mar 09, 2007	54.81	54.94	53.98	54.25	3,204,604	-0.40(-0.73%)
Mar 08, 2007	54.90	55.37	54.27	54.66	2,308,515	+0.25(+0.46%)
Mar 07, 2007	54.90	55.23	54.13	54.40	2,908,258	-0.59(-1.07%)
Mar 06, 2007	54.53	55.30	54.10	54.99	3,784,033	+1.01(+1.88%)
Mar 05, 2007	54.79	55.03	53.82	53.98	3,312,747	-1.34(-2.42%)
Mar 02, 2007	55.65	57.12	54.90	55.32	4,518,327	-0.04(-0.08%)
Mar 01, 2007	53.98	55.78	52.73	55.36	4,464,271	+1.20(+2.21%)
Feb 28, 2007	54.30	54.95	53.78	54.16	3,827,888	-0.13(-0.25%)
Feb 27, 2007	54.82	55.32	53.32	54.30	4,934,766	-0.41(-0.75%)
Feb 26, 2007	55.86	55.95	53.15	54.71	6,259,697	-1.72(-3.06%)
Feb 23, 2007	57.74	57.74	55.83	56.43	5,648,507	-1.14(-1.98%)
Feb 22, 2007	59.29	59.30	57.52	57.57	3,945,470	-2.03(-3.40%)
Feb 21, 2007	60.83	60.84	59.37	59.59	2,307,917	-1.21(-1.98%)
Feb 20, 2007	60.79	60.99	60.30	60.80	1,424,613	-0.03(-0.04%)
Feb 16, 2007	59.84	60.88	59.78	60.82	1,563,944	+0.74(+1.23%)
Feb 15, 2007	60.13	60.46	59.79	60.09	1,112,135	+0.10(+0.17%)
Feb 14, 2007	59.50	60.40	59.48	59.99	1,943,728	+0.61(+1.03%)
Feb 13, 2007	60.12	60.34	59.26	59.38	3,371,969	-0.74(-1.23%)
Feb 12, 2007	61.26	61.68	60.03	60.11	2,339,872	-1.57(-2.55%)
Feb 09, 2007	62.76	62.97	61.64	61.68	1,739,601	-0.95(-1.51%)
Feb 08, 2007	61.80	63.68	61.80	62.63	2,031,168	+0.74(+1.20%)
Feb 07, 2007	60.76	61.93	60.35	61.89	1,896,856	+1.12(+1.85%)
Feb 06, 2007	60.59	60.80	60.26	60.76	806,946	+0.44(+0.72%)
Feb 05, 2007	60.44	60.81	60.16	60.33	694,860	-0.32(-0.52%)
Feb 02, 2007	60.76	61.02	60.53	60.65	876,970	-0.12(-0.19%)
Feb 01, 2007	60.21	60.80	60.13	60.76	1,345,867	+0.88(+1.47%)
Jan 31, 2007	59.04	60.20	58.93	59.89	1,142,009	+0.80(+1.36%)
Jan 30, 2007	59.61	59.84	59.00	59.08	962,170	-0.54(-0.90%)
Jan 29, 2007	59.28	60.03	59.17	59.62	1,272,616	+0.41(+0.69%)
Jan 26, 2007	60.18	60.56	58.90	59.21	1,212,869	-0.90(-1.49%)
Jan 25, 2007	60.67	60.76	59.86	60.10	1,438,475	-0.47(-0.77%)
Jan 24, 2007	60.43	60.67	60.11	60.57	816,147	+0.02(+0.03%)
Jan 23, 2007	59.92	60.76	59.84	60.56	1,713,551	+0.51(+0.85%)
Jan 22, 2007	59.59	60.19	59.34	60.04	1,518,895	+0.34(+0.57%)
Jan 19, 2007	59.20	59.80	59.19	59.70	1,235,812	+0.55(+0.93%)
Jan 18, 2007	58.75	59.50	58.42	59.15	2,541,051	+0.12(+0.20%)
Jan 17, 2007	58.01	59.15	57.58	59.03	1,703,872	+0.99(+1.70%)
Jan 16, 2007	57.87	58.22	57.57	58.04	1,028,131	-0.01(-0.01%)
Jan 12, 2007	58.17	58.44	57.47	58.05	951,057	-0.35(-0.60%)
Jan 11, 2007	57.87	58.52	57.50	58.40	935,881	+0.73(+1.26%)
Jan 10, 2007	56.86	57.91	56.52	57.68	1,007,936	+0.60(+1.06%)
Jan 09, 2007	57.57	57.73	56.67	57.07	1,276,799	-0.47(-0.81%)
Jan 08, 2007	57.55	57.86	57.12	57.54	890,712	-0.02(-0.03%)
Jan 05, 2007	58.04	58.09	57.54	57.56	1,132,569	-0.86(-1.48%)
Jan 04, 2007	58.86	59.01	58.12	58.42	1,379,803	-0.43(-0.73%)

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.