Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	90.55	90.89	88.45	88.72	4,902,408	-1.83(-2.03%)
Mar 29, 2007	87.68	90.89	87.11	90.55	9,493,904	+3.23(+3.70%)
Mar 28, 2007	87.03	87.97	86.63	87.33	4,008,800	-0.60(-0.68%)
Mar 27, 2007	87.32	88.15	86.83	87.92	3,787,704	+0.42(+0.48%)
Mar 26, 2007	86.79	87.50	85.20	87.50	3,704,653	+1.34(+1.56%)
Mar 23, 2007	85.44	86.16	84.86	86.16	3,384,984	+1.35(+1.59%)
Mar 22, 2007	85.88	86.19	84.72	84.81	3,620,931	-0.89(-1.04%)
Mar 21, 2007	83.19	85.71	82.76	85.71	5,261,521	+2.51(+3.02%)
Mar 20, 2007	81.41	83.29	80.96	83.19	6,519,442	+2.34(+2.90%)
Mar 19, 2007	80.37	81.64	79.34	80.85	6,276,622	+1.01(+1.27%)
Mar 16, 2007	80.47	80.65	79.63	79.84	5,189,398	-0.59(-0.73%)
Mar 15, 2007	79.88	81.13	79.71	80.43	3,281,015	+0.55(+0.68%)
Mar 14, 2007	78.82	80.20	76.86	79.88	5,501,817	+1.92(+2.47%)
Mar 13, 2007	81.29	82.26	77.80	77.96	4,840,427	-3.33(-4.09%)
Mar 12, 2007	81.00	82.89	79.18	81.29	5,393,281	-0.34(-0.42%)
Mar 09, 2007	81.94	82.15	80.17	81.63	4,782,303	+0.65(+0.81%)
Mar 08, 2007	79.62	81.52	79.33	80.97	4,835,956	+2.51(+3.20%)
Mar 07, 2007	78.40	79.60	77.93	78.46	3,225,349	+0.03(+0.03%)
Mar 06, 2007	77.03	79.07	76.75	78.43	4,004,664	+2.42(+3.19%)
Mar 05, 2007	76.04	77.66	75.12	76.01	4,816,619	-0.94(-1.22%)
Mar 02, 2007	78.51	79.39	76.58	76.95	4,287,686	-1.54(-1.96%)
Mar 01, 2007	77.16	79.92	76.58	78.49	5,430,133	-0.85(-1.07%)
Feb 28, 2007	78.24	80.07	77.10	79.34	6,333,109	+1.94(+2.51%)
Feb 27, 2007	80.52	81.47	76.40	77.39	7,170,213	-6.61(-7.87%)
Feb 26, 2007	83.65	84.69	83.29	84.01	3,319,401	+0.72(+0.87%)
Feb 23, 2007	83.56	84.03	82.41	83.28	2,609,342	-0.14(-0.17%)
Feb 22, 2007	84.11	84.25	82.22	83.42	3,718,848	-0.54(-0.64%)
Feb 21, 2007	80.96	83.98	80.54	83.96	3,936,927	+2.65(+3.26%)
Feb 20, 2007	80.30	81.75	79.87	81.31	3,321,702	+0.21(+0.26%)
Feb 16, 2007	80.65	81.40	80.07	81.10	3,405,312	+0.50(+0.62%)
Feb 15, 2007	78.64	81.29	78.59	80.60	5,082,985	+1.96(+2.49%)
Feb 14, 2007	78.37	79.51	77.75	78.64	3,621,542	+0.35(+0.45%)
Feb 13, 2007	78.24	78.80	77.22	78.29	4,282,507	+1.70(+2.22%)
Feb 12, 2007	75.00	77.76	74.72	76.59	6,039,674	+1.60(+2.14%)
Feb 09, 2007	77.43	77.81	74.70	74.99	4,448,758	-3.41(-4.35%)
Feb 08, 2007	77.48	78.52	76.26	78.40	3,100,158	+0.62(+0.79%)
Feb 07, 2007	77.92	79.25	77.17	77.78	3,656,365	-0.14(-0.18%)
Feb 06, 2007	77.26	78.26	76.68	77.92	3,192,039	+0.76(+0.99%)
Feb 05, 2007	76.49	78.20	76.09	77.16	4,920,013	+0.45(+0.58%)
Feb 02, 2007	75.42	76.88	74.18	76.71	4,127,620	+1.31(+1.73%)
Feb 01, 2007	75.48	75.83	73.85	75.41	4,919,566	+0.72(+0.96%)
Jan 31, 2007	72.31	75.31	71.54	74.69	8,262,506	+2.88(+4.01%)
Jan 30, 2007	69.69	72.46	68.56	71.81	7,803,770	+3.03(+4.41%)
Jan 29, 2007	69.77	70.53	68.56	68.78	3,560,459	-0.98(-1.41%)
Jan 26, 2007	70.50	70.59	68.56	69.76	2,932,491	+0.16(+0.23%)
Jan 25, 2007	70.85	71.65	69.03	69.60	7,278,638	+0.49(+0.71%)
Jan 24, 2007	67.20	69.32	66.65	69.11	4,369,619	+1.91(+2.85%)
Jan 23, 2007	64.28	67.38	64.28	67.20	4,836,851	+2.73(+4.23%)
Jan 22, 2007	64.62	65.06	63.55	64.47	2,939,980	-0.15(-0.24%)
Jan 19, 2007	63.13	64.80	62.75	64.62	3,958,835	+1.98(+3.16%)
Jan 18, 2007	64.40	65.17	62.24	62.64	4,468,207	-1.75(-2.72%)
Jan 17, 2007	64.43	64.96	63.86	64.40	2,369,913	-0.27(-0.42%)
Jan 16, 2007	65.40	65.55	64.32	64.66	2,161,895	-0.90(-1.38%)
Jan 12, 2007	64.39	65.73	64.15	65.57	3,268,272	+1.19(+1.85%)
Jan 11, 2007	63.38	64.89	63.26	64.38	3,244,240	+1.00(+1.58%)
Jan 10, 2007	63.07	63.74	61.80	63.38	2,613,366	+0.57(+0.91%)
Jan 09, 2007	63.22	63.22	61.58	62.80	3,866,172	-0.41(-0.65%)
Jan 08, 2007	62.25	63.52	62.21	63.21	2,678,979	+0.84(+1.35%)
Jan 05, 2007	63.20	63.53	61.76	62.37	4,230,679	-0.82(-1.30%)
Jan 04, 2007	63.78	63.78	62.29	63.20	2,971,725	-0.60(-0.94%)

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.