Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	63.02	63.57	62.52	63.14	68,414,920	+0.26(+0.42%)
Mar 29, 2007	63.28	63.33	62.33	62.87	62,760,572	-0.03(-0.05%)
Mar 28, 2007	62.91	63.13	62.42	62.91	85,561,192	-0.33(-0.51%)
Mar 27, 2007	63.53	63.58	63.01	63.23	51,296,732	-0.31(-0.49%)
Mar 26, 2007	63.78	63.91	63.11	63.54	59,086,060	-0.17(-0.27%)
Mar 23, 2007	63.71	63.86	63.56	63.72	46,848,496	-0.02(-0.04%)
Mar 22, 2007	63.97	64.00	63.45	63.74	51,558,900	-0.06(-0.09%)
Mar 21, 2007	62.70	64.41	62.52	63.79	97,778,008	+1.19(+1.90%)
Mar 20, 2007	62.09	62.65	61.90	62.60	58,420,984	+0.47(+0.75%)
Mar 19, 2007	61.80	62.32	61.79	62.14	71,431,392	+0.70(+1.14%)
Mar 16, 2007	61.79	61.98	60.78	61.44	96,991,576	-0.34(-0.55%)
Mar 15, 2007	61.24	61.87	61.24	61.78	105,826,160	+0.44(+0.71%)
Mar 14, 2007	60.67	61.36	59.98	61.34	162,511,056	+0.68(+1.13%)
Mar 13, 2007	62.25	61.98	60.55	60.66	121,383,280	-1.60(-2.56%)
Mar 12, 2007	61.82	62.34	61.74	62.25	45,277,232	+0.11(+0.18%)
Mar 09, 2007	62.08	62.16	61.48	62.14	87,058,880	+0.49(+0.80%)
Mar 08, 2007	61.72	62.08	61.20	61.65	96,810,040	+0.53(+0.87%)
Mar 07, 2007	61.38	61.63	60.98	61.12	69,761,176	-0.08(-0.13%)
Mar 06, 2007	60.55	61.71	60.50	61.20	118,431,248	+1.51(+2.53%)
Mar 05, 2007	60.42	61.37	59.67	59.69	153,906,672	-1.29(-2.12%)
Mar 02, 2007	62.08	62.24	60.94	60.98	121,243,480	-1.29(-2.08%)
Mar 01, 2007	61.52	62.81	60.94	62.28	123,006,888	-0.32(-0.51%)
Feb 28, 2007	62.23	62.91	61.55	62.60	122,938,192	+0.62(+1.00%)
Feb 27, 2007	63.81	64.27	61.52	61.98	172,136,432	-2.95(-4.55%)
Feb 26, 2007	65.37	65.44	64.47	64.93	99,156,824	-0.14(-0.22%)
Feb 23, 2007	65.32	65.36	64.84	65.07	73,026,928	-0.35(-0.53%)
Feb 22, 2007	65.31	65.47	64.82	65.42	74,069,920	+0.23(+0.35%)
Feb 21, 2007	64.83	65.50	64.74	65.19	49,806,744	+0.13(+0.20%)
Feb 20, 2007	64.32	65.24	63.60	65.07	90,551,440	+0.61(+0.95%)
Feb 16, 2007	64.10	64.53	63.79	64.45	53,095,288	+0.32(+0.50%)
Feb 15, 2007	64.08	64.47	63.97	64.14	55,519,792	+0.02(+0.02%)
Feb 14, 2007	64.10	64.55	63.94	64.12	81,009,064	+0.06(+0.09%)
Feb 13, 2007	63.71	64.06	63.20	64.06	52,902,548	+0.52(+0.82%)
Feb 12, 2007	63.75	63.76	63.21	63.54	49,822,164	-0.16(-0.25%)
Feb 09, 2007	64.30	64.44	63.29	63.70	65,693,720	-0.66(-1.02%)
Feb 08, 2007	64.22	64.43	63.99	64.36	32,009,076	-0.10(-0.16%)
Feb 07, 2007	63.94	64.49	63.75	64.46	38,672,936	+0.59(+0.92%)
Feb 06, 2007	63.71	63.89	63.36	63.87	39,601,708	+0.16(+0.25%)
Feb 05, 2007	63.71	63.90	63.42	63.72	38,905,288	-0.01(-0.01%)
Feb 02, 2007	63.84	63.88	63.54	63.72	33,388,696	+0.04(+0.06%)
Feb 01, 2007	63.28	63.72	63.16	63.68	63,655,584	+0.67(+1.07%)
Jan 31, 2007	62.78	63.34	62.44	63.01	68,341,888	+0.13(+0.21%)
Jan 30, 2007	62.64	63.01	62.34	62.87	42,605,012	+0.34(+0.55%)
Jan 29, 2007	62.02	62.68	61.96	62.53	75,060,152	+0.54(+0.87%)
Jan 26, 2007	61.93	62.19	61.27	61.99	71,316,976	+0.23(+0.37%)
Jan 25, 2007	62.52	62.69	61.56	61.76	72,153,816	-0.79(-1.26%)
Jan 24, 2007	61.96	62.59	61.89	62.55	38,286,064	+0.67(+1.09%)
Jan 23, 2007	61.17	62.16	61.14	61.87	60,175,492	+0.58(+0.95%)
Jan 22, 2007	61.79	61.80	61.07	61.29	58,316,688	-0.45(-0.73%)
Jan 19, 2007	61.17	61.90	61.04	61.75	62,609,692	+0.24(+0.39%)
Jan 18, 2007	62.04	62.04	61.16	61.51	70,457,216	-0.52(-0.83%)
Jan 17, 2007	62.10	62.56	62.02	62.02	34,597,800	-0.27(-0.43%)
Jan 16, 2007	62.90	63.02	62.17	62.29	43,969,896	-0.42(-0.67%)
Jan 12, 2007	62.15	62.77	62.04	62.71	35,756,528	+0.60(+0.96%)
Jan 11, 2007	61.49	62.37	61.46	62.12	61,945,384	+0.38(+0.62%)
Jan 10, 2007	60.94	61.74	60.80	61.74	62,010,116	+0.48(+0.78%)
Jan 09, 2007	61.22	61.39	60.50	61.26	79,082,520	+0.57(+0.94%)
Jan 08, 2007	61.10	61.38	60.53	60.69	58,077,664	-0.24(-0.39%)
Jan 05, 2007	61.94	62.23	60.90	60.93	72,395,992	-1.30(-2.09%)
Jan 04, 2007	61.85	62.41	61.36	62.23	57,398,244	+0.17(+0.27%)

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.