Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	50.34	51.22	50.33	50.95	699,000	+0.58(+1.15%)
Mar 29, 2007	50.51	50.80	49.97	50.37	550,000	+0.13(+0.26%)
Mar 28, 2007	50.23	50.40	49.79	50.24	760,100	+0.03(+0.06%)
Mar 27, 2007	50.47	50.50	49.91	50.21	924,200	-0.57(-1.12%)
Mar 26, 2007	50.32	50.78	50.13	50.78	635,900	+0.52(+1.03%)
Mar 23, 2007	49.98	50.57	49.86	50.26	469,500	+0.15(+0.30%)
Mar 22, 2007	50.02	50.25	49.61	50.11	665,100	+0.13(+0.26%)
Mar 21, 2007	49.32	50.11	48.96	49.98	670,868	+0.81(+1.65%)
Mar 20, 2007	48.35	49.36	47.91	49.17	660,110	+0.67(+1.38%)
Mar 19, 2007	48.01	48.94	48.00	48.50	467,100	+0.85(+1.78%)
Mar 16, 2007	48.12	48.27	47.26	47.65	411,500	-0.47(-0.98%)
Mar 15, 2007	47.73	48.18	47.50	48.12	321,680	+0.39(+0.82%)
Mar 14, 2007	47.42	47.97	46.55	47.73	748,000	+0.17(+0.36%)
Mar 13, 2007	48.05	48.30	47.34	47.56	744,900	-0.49(-1.02%)
Mar 12, 2007	47.22	48.19	47.05	48.05	822,800	+0.12(+0.25%)
Mar 09, 2007	48.34	48.49	47.52	47.93	535,700	+0.00(+0.00%)
Mar 08, 2007	48.31	48.89	47.69	47.93	685,400	+0.07(+0.15%)
Mar 07, 2007	48.18	48.28	47.51	47.86	721,100	-0.46(-0.95%)
Mar 06, 2007	45.85	48.40	45.85	48.32	815,700	+1.61(+3.45%)
Mar 05, 2007	46.66	47.45	46.37	46.71	1,045,401	-0.53(-1.12%)
Mar 02, 2007	48.13	48.35	47.15	47.24	720,700	-0.96(-1.99%)
Mar 01, 2007	49.08	48.65	47.50	48.20	1,144,797	-0.90(-1.83%)
Feb 28, 2007	48.65	49.46	48.06	49.10	1,046,100	+0.47(+0.97%)
Feb 27, 2007	49.50	49.54	48.00	48.63	955,500	-1.39(-2.78%)
Feb 26, 2007	50.58	50.65	49.55	50.02	556,200	-0.35(-0.69%)
Feb 23, 2007	49.94	50.59	49.79	50.37	461,300	+0.60(+1.21%)
Feb 22, 2007	49.98	50.10	49.47	49.77	901,200	-0.69(-1.37%)
Feb 21, 2007	50.60	50.70	50.25	50.46	723,100	-0.34(-0.67%)
Feb 20, 2007	50.70	51.00	50.48	50.80	808,400	+0.10(+0.20%)
Feb 16, 2007	50.92	50.92	50.45	50.70	650,900	-0.22(-0.43%)
Feb 15, 2007	50.78	51.00	50.38	50.92	908,800	+0.30(+0.59%)
Feb 14, 2007	51.01	51.02	49.93	50.62	1,320,591	-1.17(-2.26%)
Feb 13, 2007	51.80	52.00	51.33	51.79	739,617	+0.14(+0.27%)
Feb 12, 2007	52.75	52.76	51.47	51.65	983,449	-1.11(-2.10%)
Feb 09, 2007	52.58	52.86	52.37	52.76	1,094,500	+0.24(+0.46%)
Feb 08, 2007	52.25	52.56	51.95	52.52	805,700	+0.34(+0.65%)
Feb 07, 2007	52.30	52.60	51.69	52.18	1,223,600	-0.55(-1.04%)
Feb 06, 2007	51.80	52.93	51.69	52.73	1,651,900	+1.12(+2.17%)
Feb 05, 2007	50.50	51.99	50.47	51.61	1,521,800	+0.65(+1.28%)
Feb 02, 2007	50.00	51.07	49.75	50.96	1,206,500	+0.00(+0.00%)
Feb 01, 2007	51.16	51.44	50.46	50.96	1,995,800	+0.14(+0.28%)
Jan 31, 2007	49.25	50.95	49.20	50.82	2,863,600	+3.07(+6.43%)
Jan 30, 2007	48.20	48.20	47.50	47.75	763,300	+0.26(+0.55%)
Jan 29, 2007	47.84	48.12	47.22	47.49	568,600	-0.18(-0.38%)
Jan 26, 2007	47.79	47.90	47.30	47.67	880,900	+0.13(+0.27%)
Jan 25, 2007	47.96	48.32	47.30	47.54	1,027,600	-0.42(-0.88%)
Jan 24, 2007	47.61	48.19	47.56	47.96	1,070,900	+0.41(+0.86%)
Jan 23, 2007	47.20	47.95	47.00	47.55	1,917,100	-1.05(-2.16%)
Jan 22, 2007	49.25	49.58	48.53	48.60	717,700	-0.65(-1.32%)
Jan 19, 2007	48.72	49.45	48.60	49.25	895,400	+0.43(+0.88%)
Jan 18, 2007	50.03	50.13	48.63	48.82	1,511,600	-1.10(-2.20%)
Jan 17, 2007	50.54	51.09	49.88	49.92	1,844,300	-0.60(-1.19%)
Jan 16, 2007	51.26	51.50	50.44	50.52	1,130,700	-0.68(-1.33%)
Jan 12, 2007	50.19	51.28	50.19	51.20	1,400,700	+1.02(+2.03%)
Jan 11, 2007	49.25	50.33	49.25	50.18	1,235,300	+1.18(+2.41%)
Jan 10, 2007	49.42	49.42	48.28	49.00	897,400	+0.14(+0.29%)
Jan 09, 2007	48.55	49.20	48.42	48.86	1,056,500	+0.44(+0.91%)
Jan 08, 2007	48.62	48.75	48.26	48.42	1,089,000	-0.27(-0.55%)
Jan 05, 2007	49.33	49.33	48.20	48.69	1,499,600	-0.14(-0.29%)
Jan 04, 2007	47.41	49.41	47.30	48.83	2,450,800	+1.43(+3.02%)

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.