Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.40	51.84	50.58	50.69	453,049	-0.73(-1.41%)
Mar 29, 2007	52.21	52.33	51.22	51.42	393,990	-0.27(-0.52%)
Mar 28, 2007	52.71	52.72	51.07	51.69	486,760	-1.26(-2.38%)
Mar 27, 2007	53.92	54.19	52.94	52.95	311,126	-0.97(-1.80%)
Mar 26, 2007	53.90	54.54	53.52	53.92	257,455	-0.12(-0.22%)
Mar 23, 2007	54.03	54.61	53.79	54.03	304,676	-0.23(-0.43%)
Mar 22, 2007	54.49	54.93	53.38	54.27	277,072	-0.47(-0.85%)
Mar 21, 2007	54.49	55.24	54.41	54.73	338,885	+0.16(+0.28%)
Mar 20, 2007	53.41	54.92	53.31	54.58	529,172	+0.84(+1.57%)
Mar 19, 2007	52.81	53.83	52.58	53.73	327,637	+1.16(+2.21%)
Mar 16, 2007	52.54	52.97	52.15	52.57	290,590	+0.21(+0.41%)
Mar 15, 2007	52.19	52.64	52.13	52.36	275,639	+0.01(+0.02%)
Mar 14, 2007	50.55	52.71	50.55	52.35	489,546	+0.94(+1.83%)
Mar 13, 2007	53.30	53.32	51.08	51.41	1,124,595	-1.89(-3.55%)
Mar 12, 2007	53.31	53.50	53.09	53.30	463,232	-0.17(-0.33%)
Mar 09, 2007	53.86	53.86	53.17	53.47	285,844	-0.19(-0.36%)
Mar 08, 2007	54.22	54.72	53.51	53.67	376,344	-0.28(-0.52%)
Mar 07, 2007	54.27	54.99	53.95	53.95	406,373	-0.39(-0.71%)
Mar 06, 2007	53.64	54.74	53.62	54.34	492,332	+1.04(+1.95%)
Mar 05, 2007	53.30	53.92	52.13	53.30	843,498	-0.24(-0.45%)
Mar 02, 2007	54.02	55.12	53.52	53.54	514,003	-0.47(-0.86%)
Mar 01, 2007	53.31	54.21	52.86	54.01	512,661	+0.10(+0.18%)
Feb 28, 2007	53.43	54.11	53.17	53.91	532,578	+0.61(+1.15%)
Feb 27, 2007	52.96	54.12	52.96	53.30	684,684	-0.02(-0.04%)
Feb 26, 2007	53.35	53.63	53.28	53.32	359,424	-0.01(-0.02%)
Feb 23, 2007	53.78	53.88	53.30	53.33	239,716	-0.51(-0.95%)
Feb 22, 2007	55.14	55.33	53.40	53.84	327,637	-0.97(-1.77%)
Feb 21, 2007	53.75	56.03	53.59	54.81	811,921	+1.18(+2.20%)
Feb 20, 2007	53.02	53.78	52.95	53.63	441,974	+0.33(+0.62%)
Feb 16, 2007	53.68	53.93	53.09	53.30	392,855	-0.15(-0.27%)
Feb 15, 2007	53.01	54.00	53.01	53.44	291,622	+0.56(+1.06%)
Feb 14, 2007	53.15	53.60	52.81	52.88	362,096	-0.32(-0.60%)
Feb 13, 2007	52.77	53.43	52.52	53.20	416,570	+0.82(+1.57%)
Feb 12, 2007	54.31	54.48	52.12	52.38	888,748	-1.92(-3.53%)
Feb 09, 2007	55.25	55.72	54.13	54.30	366,747	-1.10(-1.99%)
Feb 08, 2007	56.30	57.14	54.92	55.40	570,965	-1.38(-2.42%)
Feb 07, 2007	58.14	58.14	56.25	56.78	867,851	-2.39(-4.05%)
Feb 06, 2007	57.60	62.12	57.50	59.17	1,468,330	+2.39(+4.22%)
Feb 05, 2007	56.80	57.00	55.61	56.78	361,381	-0.01(-0.02%)
Feb 02, 2007	56.50	57.62	56.43	56.79	398,117	+0.27(+0.48%)
Feb 01, 2007	56.20	56.76	55.68	56.52	412,874	+0.41(+0.73%)
Jan 31, 2007	54.61	56.21	54.54	56.11	473,551	+1.17(+2.13%)
Jan 30, 2007	55.42	55.43	54.34	54.94	328,153	-0.47(-0.84%)
Jan 29, 2007	54.82	55.92	54.82	55.40	290,797	+0.48(+0.88%)
Jan 26, 2007	55.77	56.00	54.31	54.92	375,621	-0.75(-1.34%)
Jan 25, 2007	56.21	56.57	55.48	55.66	470,765	-0.54(-0.97%)
Jan 24, 2007	55.34	56.29	55.33	56.21	297,401	+0.84(+1.52%)
Jan 23, 2007	55.38	56.39	55.14	55.36	288,011	-0.04(-0.07%)
Jan 22, 2007	56.17	56.17	55.28	55.40	362,619	-0.57(-1.02%)
Jan 19, 2007	55.20	56.21	55.01	55.97	289,765	+0.64(+1.16%)
Jan 18, 2007	56.21	56.21	55.08	55.33	295,441	-0.63(-1.13%)
Jan 17, 2007	54.90	56.21	54.86	55.96	395,744	+0.54(+0.98%)
Jan 16, 2007	54.79	55.61	54.35	55.42	425,567	+0.49(+0.90%)
Jan 12, 2007	54.60	55.10	54.11	54.93	328,978	+0.41(+0.75%)
Jan 11, 2007	53.10	54.55	52.77	54.52	517,099	+1.55(+2.93%)
Jan 10, 2007	52.72	53.11	52.37	52.97	883,433	+0.01(+0.02%)
Jan 09, 2007	51.77	52.96	51.58	52.96	301,632	+1.08(+2.07%)
Jan 08, 2007	52.24	52.26	51.35	51.88	467,360	-0.45(-0.85%)
Jan 05, 2007	52.14	52.50	51.69	52.33	363,238	-0.05(-0.09%)
Jan 04, 2007	52.15	52.47	51.53	52.38	335,686	+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.