Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	53.09	53.79	52.73	52.83	2,761,074	-0.23(-0.43%)
Mar 29, 2007	53.28	53.76	52.64	53.06	4,036,535	-0.13(-0.24%)
Mar 28, 2007	53.75	53.75	52.57	53.19	16,661,710	+0.19(+0.36%)
Mar 27, 2007	53.86	53.87	52.50	53.00	2,233,327	-0.90(-1.67%)
Mar 26, 2007	54.12	54.45	53.28	53.90	1,451,734	-0.17(-0.32%)
Mar 23, 2007	53.12	54.31	53.12	54.07	2,134,482	+1.02(+1.92%)
Mar 22, 2007	52.86	53.69	52.57	53.05	1,505,024	-0.39(-0.73%)
Mar 21, 2007	52.89	53.74	52.47	53.44	1,491,988	+0.47(+0.90%)
Mar 20, 2007	51.94	53.14	51.66	52.97	1,805,141	+1.03(+1.98%)
Mar 19, 2007	51.73	52.42	51.62	51.94	1,118,096	+0.55(+1.07%)
Mar 16, 2007	51.05	51.57	50.50	51.39	2,087,065	+0.34(+0.67%)
Mar 15, 2007	51.41	52.08	50.92	51.05	2,202,431	-0.52(-1.00%)
Mar 14, 2007	51.69	51.83	50.09	51.57	2,915,645	+0.00(+0.00%)
Mar 13, 2007	52.94	52.70	51.54	51.57	2,703,629	-1.38(-2.60%)
Mar 12, 2007	52.86	53.31	52.46	52.94	1,525,510	+0.47(+0.90%)
Mar 09, 2007	52.24	52.87	51.97	52.47	1,522,931	+0.30(+0.58%)
Mar 08, 2007	51.82	53.26	51.82	52.17	3,292,403	+0.03(+0.05%)
Mar 07, 2007	51.96	52.41	51.48	52.14	1,947,822	+0.14(+0.27%)
Mar 06, 2007	52.04	52.43	51.48	52.00	2,547,769	+0.75(+1.46%)
Mar 05, 2007	52.03	52.40	51.22	51.25	2,324,438	-1.06(-2.03%)
Mar 02, 2007	53.28	54.23	52.21	52.31	3,783,763	-2.07(-3.80%)
Mar 01, 2007	53.75	54.73	52.72	54.38	2,686,182	-0.14(-0.26%)
Feb 28, 2007	53.75	54.71	53.30	54.52	2,736,005	+1.03(+1.93%)
Feb 27, 2007	54.40	55.13	53.49	53.49	3,708,412	-1.64(-2.98%)
Feb 26, 2007	55.60	55.75	54.84	55.13	2,266,833	-0.55(-0.99%)
Feb 23, 2007	55.84	55.84	55.24	55.68	2,870,520	-0.31(-0.55%)
Feb 22, 2007	56.76	56.79	55.36	55.98	5,147,970	-1.26(-2.20%)
Feb 21, 2007	57.69	57.90	56.85	57.24	3,422,620	-0.45(-0.77%)
Feb 20, 2007	57.24	57.87	57.07	57.69	2,420,918	-0.02(-0.04%)
Feb 16, 2007	57.49	57.76	56.98	57.71	1,332,690	+0.18(+0.32%)
Feb 15, 2007	57.44	57.79	57.19	57.53	1,351,743	+0.10(+0.17%)
Feb 14, 2007	56.91	57.60	56.58	57.43	1,440,927	+0.54(+0.94%)
Feb 13, 2007	55.92	56.94	55.92	56.89	1,461,501	+0.87(+1.54%)
Feb 12, 2007	56.75	57.01	55.91	56.03	3,159,535	-0.65(-1.15%)
Feb 09, 2007	58.09	58.09	56.33	56.68	2,833,847	-1.42(-2.44%)
Feb 08, 2007	55.15	58.51	54.88	58.09	6,106,911	+2.08(+3.71%)
Feb 07, 2007	56.31	56.95	55.79	56.01	2,998,016	-0.09(-0.16%)
Feb 06, 2007	55.89	56.27	55.71	56.10	1,729,217	+0.00(+0.00%)
Feb 05, 2007	56.40	56.79	55.84	56.10	1,748,126	-0.28(-0.50%)
Feb 02, 2007	56.90	57.03	55.90	56.38	2,383,385	-0.52(-0.91%)
Feb 01, 2007	55.58	56.99	55.58	56.90	3,489,377	+1.38(+2.48%)
Jan 31, 2007	54.34	55.69	54.15	55.52	1,737,239	+1.07(+1.96%)
Jan 30, 2007	54.48	55.40	54.16	54.46	1,928,053	+0.08(+0.14%)
Jan 29, 2007	55.14	55.56	54.27	54.38	2,448,781	-0.71(-1.29%)
Jan 26, 2007	55.43	55.50	54.57	55.09	1,896,107	-0.45(-0.80%)
Jan 25, 2007	56.47	56.88	55.28	55.54	2,696,610	-0.07(-0.13%)
Jan 24, 2007	55.24	55.94	55.04	55.61	1,310,342	+0.15(+0.26%)
Jan 23, 2007	55.60	56.02	55.18	55.46	2,021,884	-0.13(-0.23%)
Jan 22, 2007	55.60	55.78	54.91	55.59	2,522,700	-0.19(-0.34%)
Jan 19, 2007	55.78	55.94	55.27	55.78	2,955,183	+0.29(+0.53%)
Jan 18, 2007	55.84	56.17	54.53	55.48	3,660,995	+1.03(+1.88%)
Jan 17, 2007	55.06	55.22	54.34	54.46	1,938,081	-0.46(-0.84%)
Jan 16, 2007	55.36	55.42	54.50	54.92	2,748,038	+0.36(+0.67%)
Jan 12, 2007	53.96	54.66	53.69	54.55	2,113,423	+0.68(+1.26%)
Jan 11, 2007	53.18	54.17	53.11	53.88	1,981,630	+0.69(+1.30%)
Jan 10, 2007	52.15	53.31	52.12	53.19	1,785,802	+0.73(+1.38%)
Jan 09, 2007	51.63	52.72	51.63	52.46	2,137,347	+0.83(+1.61%)
Jan 08, 2007	51.49	52.10	51.14	51.63	2,068,728	-0.03(-0.07%)
Jan 05, 2007	51.31	52.62	51.24	51.66	5,143,529	+0.61(+1.20%)
Jan 04, 2007	49.79	51.78	49.74	51.05	5,112,443	+1.44(+2.91%)

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.