Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	48.02	48.31	47.53	47.77	914,700	-0.24(-0.50%)
Mar 29, 2007	48.79	48.79	47.71	48.01	578,300	+0.07(+0.15%)
Mar 28, 2007	48.68	48.68	47.94	47.94	618,600	-0.80(-1.64%)
Mar 27, 2007	49.21	49.21	48.65	48.74	647,900	-0.56(-1.14%)
Mar 26, 2007	48.93	49.31	48.86	49.30	1,559,800	+0.28(+0.57%)
Mar 23, 2007	49.16	49.16	48.31	49.02	1,076,500	-0.08(-0.16%)
Mar 22, 2007	47.87	49.20	47.87	49.10	746,200	+0.37(+0.76%)
Mar 21, 2007	47.79	48.79	47.79	48.73	1,233,983	+0.94(+1.97%)
Mar 20, 2007	47.86	48.27	47.73	47.79	927,000	-0.01(-0.02%)
Mar 19, 2007	47.78	48.00	47.61	47.80	892,200	+0.07(+0.15%)
Mar 16, 2007	47.77	47.89	47.50	47.73	1,259,600	-0.03(-0.06%)
Mar 15, 2007	47.77	47.94	47.56	47.76	696,400	-0.01(-0.02%)
Mar 14, 2007	46.96	47.85	46.95	47.77	947,100	+0.82(+1.75%)
Mar 13, 2007	48.25	48.06	46.95	46.95	1,048,300	-1.30(-2.69%)
Mar 12, 2007	47.78	48.27	47.55	48.25	1,221,887	+0.64(+1.34%)
Mar 09, 2007	47.84	47.99	47.23	47.61	1,122,000	+0.01(+0.02%)
Mar 08, 2007	47.40	47.87	47.10	47.60	1,156,300	+0.58(+1.23%)
Mar 07, 2007	46.05	47.28	45.95	47.02	1,706,400	+0.91(+1.97%)
Mar 06, 2007	45.55	46.23	45.50	46.11	877,000	+0.70(+1.54%)
Mar 05, 2007	45.48	46.21	45.37	45.41	2,102,900	-0.24(-0.53%)
Mar 02, 2007	44.42	46.07	44.42	45.65	1,181,300	-0.48(-1.04%)
Mar 01, 2007	45.25	46.30	45.18	46.13	1,200,104	-0.09(-0.19%)
Feb 28, 2007	46.00	46.39	45.78	46.22	1,163,500	+0.22(+0.48%)
Feb 27, 2007	47.71	47.82	45.45	46.00	1,578,400	-1.91(-3.99%)
Feb 26, 2007	48.18	48.20	47.56	47.91	746,107	-0.29(-0.60%)
Feb 23, 2007	47.87	48.25	47.83	48.20	603,800	+0.21(+0.44%)
Feb 22, 2007	48.00	48.10	47.69	47.99	888,000	+0.01(+0.02%)
Feb 21, 2007	47.65	48.03	47.59	47.98	800,600	+0.23(+0.48%)
Feb 20, 2007	46.85	47.90	46.77	47.75	844,500	+0.90(+1.93%)
Feb 16, 2007	46.84	47.20	46.81	46.85	656,200	-0.19(-0.40%)
Feb 15, 2007	47.13	47.28	46.94	47.04	615,500	-0.09(-0.19%)
Feb 14, 2007	47.01	47.40	47.01	47.13	424,888	+0.12(+0.26%)
Feb 13, 2007	46.81	47.03	46.70	47.01	462,211	+0.43(+0.92%)
Feb 12, 2007	46.55	46.93	46.35	46.58	530,002	-0.02(-0.04%)
Feb 09, 2007	47.07	47.36	46.52	46.60	510,500	-0.33(-0.70%)
Feb 08, 2007	47.25	47.44	46.81	46.93	631,000	-0.32(-0.68%)
Feb 07, 2007	47.10	47.30	46.98	47.25	441,300	+0.30(+0.64%)
Feb 06, 2007	47.29	47.30	46.60	46.95	1,175,800	-0.34(-0.72%)
Feb 05, 2007	46.81	47.49	46.81	47.29	979,300	+0.32(+0.68%)
Feb 02, 2007	46.70	47.03	46.59	46.97	760,100	+0.27(+0.58%)
Feb 01, 2007	47.37	47.38	46.56	46.70	953,800	-0.69(-1.46%)
Jan 31, 2007	46.41	47.60	46.25	47.39	1,686,000	+0.98(+2.11%)
Jan 30, 2007	45.76	46.44	45.69	46.41	1,157,400	+0.65(+1.42%)
Jan 29, 2007	45.20	45.81	45.12	45.76	949,200	+0.33(+0.73%)
Jan 26, 2007	45.35	45.95	45.18	45.43	1,274,900	-0.01(-0.02%)
Jan 25, 2007	45.15	45.85	45.15	45.44	1,712,000	+0.62(+1.38%)
Jan 24, 2007	44.50	44.88	44.22	44.82	1,383,000	+0.36(+0.81%)
Jan 23, 2007	44.83	45.13	44.39	44.46	3,525,600	-0.37(-0.83%)
Jan 22, 2007	46.04	46.04	44.30	44.83	1,346,000	+0.48(+1.08%)
Jan 19, 2007	44.47	44.52	43.78	44.35	997,200	-0.03(-0.07%)
Jan 18, 2007	44.92	45.07	44.38	44.38	1,076,600	-0.54(-1.20%)
Jan 17, 2007	44.65	45.10	44.64	44.92	1,326,100	+0.30(+0.67%)
Jan 16, 2007	45.00	45.16	44.39	44.62	1,663,000	+1.12(+2.57%)
Jan 12, 2007	43.79	44.00	43.40	43.50	1,295,600	-0.20(-0.46%)
Jan 11, 2007	43.87	43.97	43.57	43.70	1,177,000	-0.03(-0.07%)
Jan 10, 2007	43.51	43.91	43.51	43.73	916,900	-0.27(-0.61%)
Jan 09, 2007	44.45	44.54	43.85	44.00	2,422,700	+0.21(+0.48%)
Jan 08, 2007	44.00	45.42	43.44	43.79	5,696,600	+1.39(+3.28%)
Jan 05, 2007	42.57	42.72	42.34	42.40	552,000	-0.16(-0.38%)
Jan 04, 2007	42.90	42.90	42.40	42.56	1,026,800	-0.45(-1.05%)

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.