Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	50.67	51.03	50.35	50.63	2,997,060	-0.02(-0.05%)
Mar 29, 2007	50.34	50.69	49.96	50.66	3,271,369	+0.46(+0.93%)
Mar 28, 2007	51.25	51.25	50.07	50.19	5,915,952	-1.15(-2.24%)
Mar 27, 2007	52.30	52.39	51.27	51.34	4,196,031	-1.28(-2.43%)
Mar 26, 2007	53.28	53.29	52.05	52.62	3,056,383	-0.87(-1.63%)
Mar 23, 2007	54.09	54.29	53.42	53.50	2,196,438	-0.63(-1.16%)
Mar 22, 2007	53.10	54.43	53.10	54.12	2,794,943	-0.02(-0.05%)
Mar 21, 2007	52.94	54.23	52.46	54.15	2,740,032	+1.58(+3.01%)
Mar 20, 2007	52.20	52.70	52.04	52.57	3,253,107	+0.12(+0.23%)
Mar 19, 2007	52.44	52.84	51.60	52.44	4,826,159	+0.88(+1.71%)
Mar 16, 2007	52.45	53.26	51.42	51.56	7,058,020	-0.25(-0.49%)
Mar 15, 2007	49.28	52.45	49.23	51.82	8,096,793	+2.68(+5.45%)
Mar 14, 2007	48.79	49.54	48.14	49.14	8,113,095	+0.55(+1.12%)
Mar 13, 2007	51.86	51.46	47.85	48.59	16,460,788	-3.27(-6.31%)
Mar 12, 2007	52.08	52.74	51.72	51.86	3,629,026	-1.03(-1.94%)
Mar 09, 2007	53.44	53.56	52.62	52.89	3,287,058	-0.39(-0.73%)
Mar 08, 2007	53.52	53.99	52.91	53.28	2,367,912	+0.24(+0.46%)
Mar 07, 2007	53.52	53.85	52.77	53.04	2,983,087	-0.57(-1.07%)
Mar 06, 2007	53.16	53.91	52.75	53.61	3,881,396	+0.99(+1.88%)
Mar 05, 2007	53.41	53.65	52.47	52.62	3,397,983	-1.31(-2.42%)
Mar 02, 2007	54.26	55.68	53.52	53.93	4,634,583	-0.04(-0.08%)
Mar 01, 2007	52.62	54.39	51.41	53.97	4,579,137	+1.17(+2.21%)
Feb 28, 2007	52.93	53.57	52.43	52.80	3,926,379	-0.13(-0.25%)
Feb 27, 2007	53.45	53.93	51.98	52.93	5,061,737	-0.40(-0.75%)
Feb 26, 2007	54.46	54.55	51.82	53.33	6,420,759	-1.68(-3.06%)
Feb 23, 2007	56.29	56.29	54.43	55.01	5,793,842	-1.11(-1.98%)
Feb 22, 2007	57.80	57.81	56.07	56.12	4,046,987	-1.97(-3.40%)
Feb 21, 2007	59.31	59.31	57.88	58.10	2,367,300	-1.17(-1.98%)
Feb 20, 2007	59.26	59.46	58.78	59.27	1,461,269	-0.02(-0.04%)
Feb 16, 2007	58.33	59.35	58.28	59.30	1,604,184	+0.72(+1.23%)
Feb 15, 2007	58.62	58.95	58.29	58.58	1,140,750	+0.10(+0.17%)
Feb 14, 2007	58.01	58.89	57.98	58.48	1,993,740	+0.60(+1.03%)
Feb 13, 2007	58.61	58.82	57.77	57.89	3,458,730	-0.72(-1.23%)
Feb 12, 2007	59.72	60.13	58.52	58.60	2,400,077	-1.53(-2.55%)
Feb 09, 2007	61.19	61.39	60.10	60.14	1,784,361	-0.92(-1.51%)
Feb 08, 2007	60.25	62.08	60.25	61.06	2,083,429	+0.73(+1.20%)
Feb 07, 2007	59.24	60.37	58.84	60.33	1,945,662	+1.09(+1.85%)
Feb 06, 2007	59.07	59.27	58.75	59.24	827,709	+0.42(+0.72%)
Feb 05, 2007	58.92	59.29	58.65	58.82	712,739	-0.31(-0.52%)
Feb 02, 2007	59.24	59.48	59.01	59.13	899,534	-0.11(-0.19%)
Feb 01, 2007	58.70	59.27	58.62	59.24	1,380,496	+0.86(+1.47%)
Jan 31, 2007	57.56	58.69	57.45	58.38	1,171,393	+0.78(+1.36%)
Jan 30, 2007	58.11	58.33	57.52	57.60	986,926	-0.52(-0.90%)
Jan 29, 2007	57.80	58.52	57.69	58.12	1,305,361	+0.40(+0.69%)
Jan 26, 2007	58.67	59.04	57.42	57.72	1,244,076	-0.87(-1.49%)
Jan 25, 2007	59.15	59.23	58.36	58.60	1,475,487	-0.46(-0.77%)
Jan 24, 2007	58.91	59.15	58.60	59.05	837,147	+0.02(+0.03%)
Jan 23, 2007	58.42	59.23	58.33	59.04	1,757,641	+0.50(+0.85%)
Jan 22, 2007	58.10	58.68	57.85	58.54	1,557,976	+0.33(+0.57%)
Jan 19, 2007	57.71	58.30	57.71	58.20	1,267,609	+0.54(+0.93%)
Jan 18, 2007	57.27	58.01	56.96	57.67	2,606,432	+0.11(+0.20%)
Jan 17, 2007	56.56	57.67	56.14	57.55	1,747,713	+0.96(+1.70%)
Jan 16, 2007	56.42	56.76	56.12	56.59	1,054,584	-0.01(-0.01%)
Jan 12, 2007	56.71	56.97	56.03	56.60	975,527	-0.34(-0.60%)
Jan 11, 2007	56.42	57.05	56.06	56.94	959,961	+0.71(+1.26%)
Jan 10, 2007	55.44	56.46	55.10	56.23	1,033,870	+0.59(+1.06%)
Jan 09, 2007	56.12	56.29	55.25	55.64	1,309,651	-0.46(-0.81%)
Jan 08, 2007	56.11	56.41	55.68	56.10	913,630	-0.02(-0.03%)
Jan 05, 2007	56.58	56.64	56.10	56.12	1,161,710	-0.84(-1.48%)
Jan 04, 2007	57.38	57.53	56.66	56.96	1,415,305	-0.42(-0.73%)

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.