Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.50	51.94	50.68	50.79	452,134	-0.73(-1.41%)
Mar 29, 2007	52.32	52.44	51.33	51.52	393,194	-0.27(-0.52%)
Mar 28, 2007	52.81	52.82	51.17	51.79	485,777	-1.26(-2.38%)
Mar 27, 2007	54.03	54.30	53.05	53.06	310,497	-0.97(-1.80%)
Mar 26, 2007	54.01	54.65	53.63	54.03	256,935	-0.12(-0.22%)
Mar 23, 2007	54.13	54.72	53.90	54.14	304,061	-0.23(-0.43%)
Mar 22, 2007	54.60	55.04	53.48	54.38	276,512	-0.47(-0.85%)
Mar 21, 2007	54.60	55.35	54.52	54.84	338,200	+0.16(+0.28%)
Mar 20, 2007	53.52	55.03	53.42	54.69	528,103	+0.84(+1.57%)
Mar 19, 2007	52.92	53.94	52.69	53.84	326,975	+1.17(+2.21%)
Mar 16, 2007	52.65	53.08	52.26	52.68	290,003	+0.21(+0.41%)
Mar 15, 2007	52.30	52.75	52.23	52.46	275,082	+0.01(+0.02%)
Mar 14, 2007	50.65	52.81	50.65	52.45	488,557	+0.94(+1.83%)
Mar 13, 2007	53.41	53.43	51.18	51.51	1,122,323	-1.89(-3.55%)
Mar 12, 2007	53.42	53.61	53.20	53.41	462,296	-0.17(-0.33%)
Mar 09, 2007	53.97	53.97	53.28	53.58	285,266	-0.19(-0.36%)
Mar 08, 2007	54.33	54.83	53.62	53.78	375,583	-0.28(-0.52%)
Mar 07, 2007	54.38	55.11	54.06	54.06	405,552	-0.39(-0.71%)
Mar 06, 2007	53.75	54.85	53.73	54.45	491,338	+1.04(+1.95%)
Mar 05, 2007	53.41	54.03	52.23	53.41	841,794	-0.24(-0.45%)
Mar 02, 2007	54.12	55.23	53.63	53.65	512,965	-0.47(-0.86%)
Mar 01, 2007	53.42	54.32	52.97	54.12	511,626	+0.10(+0.18%)
Feb 28, 2007	53.54	54.22	53.28	54.02	531,502	+0.61(+1.15%)
Feb 27, 2007	53.07	54.23	53.07	53.41	683,301	-0.02(-0.04%)
Feb 26, 2007	53.45	53.74	53.39	53.43	358,698	-0.01(-0.02%)
Feb 23, 2007	53.89	53.99	53.41	53.44	239,232	-0.51(-0.95%)
Feb 22, 2007	55.25	55.45	53.50	53.95	326,975	-0.97(-1.77%)
Feb 21, 2007	53.86	56.14	53.70	54.92	810,280	+1.18(+2.20%)
Feb 20, 2007	53.12	53.89	53.06	53.74	441,081	+0.33(+0.62%)
Feb 16, 2007	53.78	54.04	53.19	53.41	392,061	-0.15(-0.27%)
Feb 15, 2007	53.11	54.11	53.11	53.55	291,033	+0.56(+1.06%)
Feb 14, 2007	53.26	53.71	52.92	52.99	361,364	-0.32(-0.60%)
Feb 13, 2007	52.87	53.54	52.63	53.31	415,729	+0.83(+1.57%)
Feb 12, 2007	54.42	54.59	52.22	52.48	886,952	-1.92(-3.53%)
Feb 09, 2007	55.36	55.83	54.24	54.41	366,006	-1.11(-1.99%)
Feb 08, 2007	56.42	57.25	55.03	55.51	569,812	-1.38(-2.42%)
Feb 07, 2007	58.26	58.26	56.37	56.89	866,098	-2.40(-4.05%)
Feb 06, 2007	57.72	62.24	57.62	59.29	1,465,364	+2.40(+4.22%)
Feb 05, 2007	56.91	57.12	55.73	56.89	360,651	-0.01(-0.02%)
Feb 02, 2007	56.61	57.74	56.55	56.90	397,313	+0.27(+0.48%)
Feb 01, 2007	56.31	56.87	55.79	56.63	412,040	+0.41(+0.73%)
Jan 31, 2007	54.72	56.32	54.65	56.22	472,595	+1.17(+2.13%)
Jan 30, 2007	55.53	55.54	54.45	55.05	327,490	-0.47(-0.84%)
Jan 29, 2007	54.93	56.04	54.93	55.51	290,209	+0.49(+0.88%)
Jan 26, 2007	55.88	56.12	54.42	55.03	374,863	-0.75(-1.34%)
Jan 25, 2007	56.32	56.69	55.59	55.78	469,814	-0.54(-0.97%)
Jan 24, 2007	55.45	56.41	55.45	56.32	296,800	+0.84(+1.52%)
Jan 23, 2007	55.49	56.50	55.25	55.47	287,429	-0.04(-0.07%)
Jan 22, 2007	56.28	56.28	55.39	55.51	361,886	-0.57(-1.02%)
Jan 19, 2007	55.31	56.32	55.12	56.09	289,180	+0.64(+1.16%)
Jan 18, 2007	56.32	56.32	55.19	55.45	294,844	-0.63(-1.13%)
Jan 17, 2007	55.01	56.32	54.97	56.08	394,944	+0.54(+0.98%)
Jan 16, 2007	54.90	55.73	54.46	55.53	424,707	+0.50(+0.90%)
Jan 12, 2007	54.71	55.21	54.22	55.04	328,314	+0.41(+0.75%)
Jan 11, 2007	53.21	54.66	52.88	54.63	516,054	+1.55(+2.93%)
Jan 10, 2007	52.82	53.22	52.47	53.08	881,648	+0.01(+0.02%)
Jan 09, 2007	51.87	53.07	51.69	53.07	301,023	+1.08(+2.07%)
Jan 08, 2007	52.35	52.37	51.45	51.99	466,416	-0.45(-0.85%)
Jan 05, 2007	52.24	52.61	51.79	52.44	362,504	-0.05(-0.09%)
Jan 04, 2007	52.25	52.58	51.64	52.48	335,008	+0.15(+0.28%)

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.