Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	50.73	51.08	50.40	50.49	911,000	-0.60(-1.17%)
Mar 29, 2007	51.04	51.30	50.68	51.09	818,468	-0.13(-0.25%)
Mar 28, 2007	51.81	51.90	51.13	51.22	1,011,800	-1.13(-2.16%)
Mar 27, 2007	52.49	52.49	51.81	52.35	640,000	-0.14(-0.27%)
Mar 26, 2007	53.14	53.14	52.20	52.49	1,483,600	-0.60(-1.13%)
Mar 23, 2007	53.22	53.24	52.80	53.09	488,000	+0.26(+0.49%)
Mar 22, 2007	52.01	52.99	52.01	52.83	635,300	+0.06(+0.11%)
Mar 21, 2007	51.70	52.96	51.30	52.77	1,306,429	+0.95(+1.83%)
Mar 20, 2007	51.55	52.26	51.55	51.82	662,138	-0.50(-0.96%)
Mar 19, 2007	52.31	52.54	51.82	52.32	1,113,700	+1.03(+2.01%)
Mar 16, 2007	51.21	51.64	51.08	51.29	1,173,000	+0.20(+0.39%)
Mar 15, 2007	50.55	51.27	50.51	51.09	837,500	+0.53(+1.05%)
Mar 14, 2007	50.35	50.98	49.64	50.56	1,275,400	-0.71(-1.38%)
Mar 13, 2007	52.88	52.15	51.26	51.27	786,300	-1.61(-3.04%)
Mar 12, 2007	52.80	53.01	52.62	52.88	936,300	+0.39(+0.74%)
Mar 09, 2007	52.27	52.57	51.67	52.49	1,803,100	+1.11(+2.16%)
Mar 08, 2007	51.23	51.64	51.23	51.38	899,400	+1.28(+2.55%)
Mar 07, 2007	49.97	50.46	49.92	50.10	596,400	-0.55(-1.09%)
Mar 06, 2007	50.75	50.98	50.09	50.65	1,070,900	+1.65(+3.37%)
Mar 05, 2007	49.07	49.64	48.80	49.00	1,324,500	-0.43(-0.87%)
Mar 02, 2007	49.03	50.41	48.28	49.43	3,240,000	-2.44(-4.70%)
Mar 01, 2007	51.60	52.03	50.05	51.87	2,596,181	+0.14(+0.27%)
Feb 28, 2007	51.80	52.19	51.14	51.73	1,559,900	+0.03(+0.06%)
Feb 27, 2007	53.20	53.34	51.11	51.70	2,903,700	-1.20(-2.27%)
Feb 26, 2007	52.99	52.99	52.48	52.90	1,097,440	+0.63(+1.21%)
Feb 23, 2007	52.85	53.00	52.04	52.27	2,223,900	-0.20(-0.38%)
Feb 22, 2007	52.70	52.78	52.30	52.47	1,009,200	-0.44(-0.83%)
Feb 21, 2007	52.55	53.26	52.50	52.91	1,443,000	+0.38(+0.72%)
Feb 20, 2007	52.00	52.58	51.97	52.53	1,235,300	-0.03(-0.06%)
Feb 16, 2007	52.06	52.73	52.06	52.56	1,502,100	+0.77(+1.49%)
Feb 15, 2007	51.50	51.88	50.66	51.79	1,737,100	-0.20(-0.38%)
Feb 14, 2007	51.45	52.04	51.40	51.99	1,639,597	+2.28(+4.59%)
Feb 13, 2007	49.40	49.80	49.40	49.71	798,898	+0.87(+1.78%)
Feb 12, 2007	49.08	49.15	48.51	48.84	645,567	-0.26(-0.53%)
Feb 09, 2007	49.22	49.50	48.82	49.10	871,400	+0.73(+1.51%)
Feb 08, 2007	48.19	48.49	48.13	48.37	1,381,800	-0.38(-0.78%)
Feb 07, 2007	48.70	48.81	48.46	48.75	1,237,300	-0.06(-0.12%)
Feb 06, 2007	48.50	48.91	48.43	48.81	1,460,800	+1.18(+2.48%)
Feb 05, 2007	47.50	47.72	47.32	47.63	752,900	+0.02(+0.04%)
Feb 02, 2007	47.71	47.85	47.45	47.61	656,900	+0.13(+0.27%)
Feb 01, 2007	47.14	47.63	47.13	47.48	1,506,700	+1.15(+2.48%)
Jan 31, 2007	45.88	46.40	45.63	46.33	1,195,000	+0.03(+0.06%)
Jan 30, 2007	46.95	47.09	46.21	46.30	2,295,000	-0.70(-1.49%)
Jan 29, 2007	47.25	47.31	46.76	47.00	2,227,300	-0.83(-1.74%)
Jan 26, 2007	47.90	48.01	47.31	47.83	1,194,500	+0.71(+1.51%)
Jan 25, 2007	47.34	47.68	47.00	47.12	1,662,000	+0.26(+0.55%)
Jan 24, 2007	46.60	46.92	46.43	46.86	556,500	+0.23(+0.49%)
Jan 23, 2007	46.45	46.95	46.44	46.63	1,003,600	+0.33(+0.71%)
Jan 22, 2007	47.00	47.04	46.00	46.30	1,286,600	-0.76(-1.61%)
Jan 19, 2007	46.46	47.20	46.46	47.06	1,522,800	+0.70(+1.51%)
Jan 18, 2007	46.69	46.75	46.22	46.36	1,955,700	-1.18(-2.48%)
Jan 17, 2007	47.12	47.90	47.00	47.54	1,656,400	+0.54(+1.15%)
Jan 16, 2007	47.22	47.32	46.78	47.00	1,498,500	-0.68(-1.43%)
Jan 12, 2007	46.50	47.85	46.40	47.68	4,216,400	+2.03(+4.45%)
Jan 11, 2007	45.27	45.99	45.26	45.65	1,070,100	-0.13(-0.28%)
Jan 10, 2007	45.65	45.95	45.38	45.78	826,200	-0.62(-1.34%)
Jan 09, 2007	46.25	47.00	45.80	46.40	1,731,000	+1.59(+3.55%)
Jan 08, 2007	44.81	45.33	44.43	44.81	2,344,300	+0.01(+0.02%)
Jan 05, 2007	43.98	45.60	43.96	44.80	3,197,500	+1.00(+2.28%)
Jan 04, 2007	43.18	43.88	43.12	43.80	1,209,600	+0.89(+2.07%)

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.