Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	58.69	59.31	57.96	58.78	8,080,927	+0.25(+0.42%)
Mar 29, 2007	58.83	59.62	57.76	58.53	9,864,137	+0.07(+0.13%)
Mar 28, 2007	59.31	59.89	58.24	58.46	9,340,991	-0.85(-1.43%)
Mar 27, 2007	59.98	60.03	58.89	59.31	8,497,364	-0.67(-1.12%)
Mar 26, 2007	60.82	60.82	59.50	59.98	12,356,184	-0.54(-0.90%)
Mar 23, 2007	59.88	60.70	59.82	60.53	8,150,559	-0.02(-0.04%)
Mar 22, 2007	60.32	61.20	60.14	60.55	10,866,898	-0.15(-0.25%)
Mar 21, 2007	58.55	61.15	58.08	60.70	23,635,992	+3.90(+6.86%)
Mar 20, 2007	55.97	57.21	55.84	56.80	7,692,435	+0.81(+1.45%)
Mar 19, 2007	55.97	56.83	55.93	55.99	8,228,840	+0.46(+0.82%)
Mar 16, 2007	56.17	56.35	55.41	55.53	10,001,983	-0.36(-0.64%)
Mar 15, 2007	54.74	56.39	54.74	55.89	8,526,173	+0.81(+1.46%)
Mar 14, 2007	53.67	55.26	52.94	55.08	17,469,470	+1.29(+2.40%)
Mar 13, 2007	56.76	56.38	53.60	53.79	15,957,347	-2.97(-5.23%)
Mar 12, 2007	55.85	56.96	55.68	56.76	9,805,146	+0.04(+0.08%)
Mar 09, 2007	56.70	56.98	55.60	56.72	11,549,078	+0.44(+0.78%)
Mar 08, 2007	55.64	57.17	55.64	56.28	9,857,403	+1.13(+2.06%)
Mar 07, 2007	55.08	55.98	54.75	55.14	11,048,342	+0.25(+0.46%)
Mar 06, 2007	54.11	55.35	54.11	54.89	14,452,326	+1.43(+2.67%)
Mar 05, 2007	53.85	54.79	52.47	53.47	14,756,627	-1.31(-2.40%)
Mar 02, 2007	55.73	56.19	54.78	54.78	10,481,682	-1.26(-2.25%)
Mar 01, 2007	54.23	56.44	53.88	56.04	14,243,247	+0.13(+0.23%)
Feb 28, 2007	55.66	56.56	54.64	55.91	14,405,830	+0.59(+1.07%)
Feb 27, 2007	57.08	57.35	54.51	55.32	17,581,354	-3.28(-5.59%)
Feb 26, 2007	60.53	60.81	58.32	58.60	10,683,454	-1.83(-3.03%)
Feb 23, 2007	61.53	61.71	60.17	60.43	7,243,984	-1.33(-2.15%)
Feb 22, 2007	62.24	62.50	61.34	61.76	5,573,347	-0.33(-0.53%)
Feb 21, 2007	61.71	62.46	61.38	62.08	5,885,419	-0.12(-0.19%)
Feb 20, 2007	61.45	62.39	60.88	62.20	6,180,340	+0.74(+1.20%)
Feb 16, 2007	61.44	61.83	60.84	61.47	5,962,465	-0.34(-0.56%)
Feb 15, 2007	61.28	62.11	61.22	61.81	4,038,311	+0.34(+0.56%)
Feb 14, 2007	60.95	61.90	60.67	61.47	5,620,862	+0.83(+1.37%)
Feb 13, 2007	59.95	60.94	59.91	60.64	5,254,623	+0.72(+1.21%)
Feb 12, 2007	61.08	61.14	59.64	59.91	6,581,086	-1.12(-1.83%)
Feb 09, 2007	61.77	62.75	60.32	61.03	9,530,592	-0.78(-1.26%)
Feb 08, 2007	61.93	62.12	60.82	61.81	4,969,436	-0.31(-0.50%)
Feb 07, 2007	62.47	62.47	61.88	62.12	4,409,877	+0.08(+0.13%)
Feb 06, 2007	62.28	62.59	61.92	62.04	5,138,804	-0.10(-0.17%)
Feb 05, 2007	62.44	62.62	61.95	62.14	4,453,827	-0.57(-0.92%)
Feb 02, 2007	62.60	62.89	62.03	62.72	5,184,094	+0.14(+0.23%)
Feb 01, 2007	62.29	62.98	62.02	62.58	6,910,071	+0.79(+1.28%)
Jan 31, 2007	60.99	61.92	60.24	61.79	7,815,736	+0.80(+1.31%)
Jan 30, 2007	60.82	61.28	60.45	60.99	5,241,979	+0.45(+0.74%)
Jan 29, 2007	61.72	61.72	60.34	60.54	5,651,733	-0.75(-1.22%)
Jan 26, 2007	61.37	61.57	60.27	61.29	5,665,803	-0.07(-0.12%)
Jan 25, 2007	63.03	63.11	60.99	61.36	5,537,168	-1.81(-2.87%)
Jan 24, 2007	61.79	63.18	61.76	63.17	5,991,006	+1.52(+2.46%)
Jan 23, 2007	62.05	62.09	61.20	61.66	4,952,150	-0.51(-0.83%)
Jan 22, 2007	60.82	63.03	60.82	62.17	8,472,307	+1.35(+2.22%)
Jan 19, 2007	60.86	61.50	60.67	60.82	4,754,777	+0.22(+0.36%)
Jan 18, 2007	62.15	62.15	60.47	60.61	5,561,823	-0.87(-1.42%)
Jan 17, 2007	61.65	61.94	61.16	61.48	4,302,949	-0.17(-0.28%)
Jan 16, 2007	62.00	62.23	61.29	61.65	5,763,752	-0.19(-0.30%)
Jan 12, 2007	61.29	62.13	61.03	61.84	5,861,032	+0.37(+0.59%)
Jan 11, 2007	60.79	61.71	60.61	61.47	6,917,307	+0.60(+0.98%)
Jan 10, 2007	60.25	61.06	59.41	60.88	8,000,112	+0.31(+0.51%)
Jan 09, 2007	60.60	61.08	60.24	60.57	6,752,628	-0.14(-0.23%)
Jan 08, 2007	60.16	60.91	59.73	60.71	6,502,461	+0.37(+0.61%)
Jan 05, 2007	60.71	60.89	59.97	60.35	6,263,282	-0.78(-1.28%)
Jan 04, 2007	60.65	61.50	60.08	61.13	6,748,474	+0.22(+0.36%)

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.