Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	63.48	64.04	62.97	63.60	67,916,864	+0.26(+0.42%)
Mar 29, 2007	63.74	63.80	62.78	63.33	62,303,676	-0.03(-0.05%)
Mar 28, 2007	63.37	63.59	62.88	63.37	84,938,304	-0.33(-0.51%)
Mar 27, 2007	64.00	64.05	63.47	63.69	50,923,292	-0.31(-0.49%)
Mar 26, 2007	64.25	64.37	63.57	64.01	58,655,916	-0.18(-0.27%)
Mar 23, 2007	64.17	64.33	64.03	64.18	46,507,436	-0.02(-0.04%)
Mar 22, 2007	64.44	64.47	63.92	64.21	51,183,552	-0.06(-0.09%)
Mar 21, 2007	63.16	64.89	62.97	64.26	97,066,184	+1.20(+1.90%)
Mar 20, 2007	62.54	63.11	62.36	63.06	57,995,680	+0.47(+0.75%)
Mar 19, 2007	62.25	62.77	62.24	62.59	70,911,376	+0.70(+1.14%)
Mar 16, 2007	62.24	62.44	61.22	61.89	96,285,480	-0.34(-0.55%)
Mar 15, 2007	61.69	62.33	61.69	62.23	105,055,744	+0.44(+0.71%)
Mar 14, 2007	61.12	61.81	60.42	61.79	161,327,984	+0.69(+1.13%)
Mar 13, 2007	62.71	62.44	61.00	61.10	120,499,608	-1.61(-2.56%)
Mar 12, 2007	62.27	62.80	62.19	62.71	44,947,612	+0.11(+0.18%)
Mar 09, 2007	62.53	62.61	61.93	62.60	86,425,096	+0.50(+0.80%)
Mar 08, 2007	62.17	62.53	61.65	62.10	96,105,264	+0.54(+0.87%)
Mar 07, 2007	61.83	62.09	61.43	61.57	69,253,312	-0.08(-0.13%)
Mar 06, 2007	61.00	62.16	60.94	61.65	117,569,072	+1.52(+2.53%)
Mar 05, 2007	60.86	61.82	60.11	60.13	152,786,240	-1.30(-2.12%)
Mar 02, 2007	62.53	62.69	61.39	61.43	120,360,832	-1.30(-2.08%)
Mar 01, 2007	61.97	63.27	61.39	62.73	122,111,400	-0.32(-0.51%)
Feb 28, 2007	62.69	63.37	62.00	63.05	122,043,208	+0.62(+1.00%)
Feb 27, 2007	64.28	64.74	61.97	62.43	170,883,280	-2.98(-4.55%)
Feb 26, 2007	65.85	65.92	64.94	65.41	98,434,960	-0.14(-0.22%)
Feb 23, 2007	65.80	65.84	65.32	65.55	72,495,288	-0.35(-0.53%)
Feb 22, 2007	65.79	65.95	65.29	65.90	73,530,696	+0.23(+0.35%)
Feb 21, 2007	65.31	65.98	65.21	65.67	49,444,148	+0.13(+0.20%)
Feb 20, 2007	64.79	65.72	64.07	65.54	89,892,224	+0.62(+0.95%)
Feb 16, 2007	64.57	65.01	64.26	64.93	52,708,756	+0.32(+0.50%)
Feb 15, 2007	64.55	64.94	64.44	64.61	55,115,608	+0.02(+0.02%)
Feb 14, 2007	64.57	65.02	64.41	64.59	80,419,320	+0.06(+0.09%)
Feb 13, 2007	64.17	64.53	63.66	64.53	52,517,416	+0.53(+0.82%)
Feb 12, 2007	64.21	64.23	63.67	64.01	49,459,456	-0.16(-0.25%)
Feb 09, 2007	64.77	64.91	63.75	64.17	65,215,472	-0.66(-1.02%)
Feb 08, 2007	64.69	64.90	64.45	64.83	31,776,050	-0.10(-0.16%)
Feb 07, 2007	64.41	64.96	64.21	64.93	38,391,400	+0.59(+0.92%)
Feb 06, 2007	64.17	64.36	63.82	64.34	39,313,408	+0.16(+0.25%)
Feb 05, 2007	64.17	64.37	63.89	64.18	38,622,056	-0.01(-0.01%)
Feb 02, 2007	64.31	64.35	64.01	64.19	33,145,626	+0.04(+0.06%)
Feb 01, 2007	63.74	64.19	63.62	64.15	63,192,172	+0.68(+1.07%)
Jan 31, 2007	63.24	63.81	62.89	63.47	67,844,360	+0.14(+0.21%)
Jan 30, 2007	63.10	63.47	62.80	63.33	42,294,848	+0.34(+0.55%)
Jan 29, 2007	62.48	63.14	62.41	62.99	74,513,712	+0.54(+0.87%)
Jan 26, 2007	62.38	62.65	61.72	62.45	70,797,792	+0.23(+0.37%)
Jan 25, 2007	62.98	63.15	62.01	62.21	71,628,536	-0.79(-1.26%)
Jan 24, 2007	62.41	63.05	62.34	63.01	38,007,344	+0.68(+1.09%)
Jan 23, 2007	61.62	62.61	61.59	62.33	59,737,416	+0.58(+0.95%)
Jan 22, 2007	62.25	62.25	61.52	61.74	57,892,144	-0.46(-0.73%)
Jan 19, 2007	61.62	62.36	61.49	62.20	62,153,896	+0.24(+0.39%)
Jan 18, 2007	62.49	62.49	61.61	61.96	69,944,288	-0.52(-0.83%)
Jan 17, 2007	62.56	63.01	62.48	62.48	34,345,928	-0.27(-0.43%)
Jan 16, 2007	63.36	63.48	62.63	62.75	43,649,796	-0.42(-0.67%)
Jan 12, 2007	62.61	63.23	62.49	63.17	35,496,224	+0.60(+0.96%)
Jan 11, 2007	61.94	62.82	61.91	62.57	61,494,424	+0.38(+0.62%)
Jan 10, 2007	61.39	62.19	61.25	62.19	61,558,684	+0.48(+0.78%)
Jan 09, 2007	61.67	61.84	60.94	61.71	78,506,800	+0.58(+0.94%)
Jan 08, 2007	61.55	61.83	60.98	61.13	57,654,856	-0.24(-0.39%)
Jan 05, 2007	62.39	62.68	61.35	61.38	71,868,952	-1.31(-2.09%)
Jan 04, 2007	62.30	62.86	61.81	62.69	56,980,384	+0.17(+0.27%)

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.