Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.42	52.14	51.20	51.95	2,564,846	+0.66(+1.29%)
Mar 29, 2007	52.84	52.84	51.12	51.29	1,830,129	-1.20(-2.29%)
Mar 28, 2007	53.23	53.23	52.21	52.49	1,125,187	-0.74(-1.40%)
Mar 27, 2007	54.30	54.30	52.61	53.23	2,364,036	-1.16(-2.12%)
Mar 26, 2007	54.16	54.88	53.98	54.39	1,988,900	+0.22(+0.41%)
Mar 23, 2007	53.62	54.49	53.36	54.16	2,133,407	+0.54(+1.00%)
Mar 22, 2007	51.66	53.76	51.48	53.62	3,272,482	+2.03(+3.94%)
Mar 21, 2007	51.84	51.92	50.90	51.59	2,958,466	-0.33(-0.64%)
Mar 20, 2007	52.70	52.70	51.79	51.92	1,947,675	-0.78(-1.48%)
Mar 19, 2007	52.74	53.12	52.42	52.70	1,337,316	+0.56(+1.08%)
Mar 16, 2007	52.47	52.73	51.88	52.14	1,895,629	-0.37(-0.70%)
Mar 15, 2007	52.27	52.91	52.19	52.50	1,316,956	+0.23(+0.45%)
Mar 14, 2007	52.65	53.44	51.81	52.27	1,680,859	+0.02(+0.03%)
Mar 13, 2007	53.90	54.00	52.24	52.25	2,220,074	-1.65(-3.06%)
Mar 12, 2007	53.27	54.11	52.96	53.90	2,104,034	+1.03(+1.95%)
Mar 09, 2007	54.80	54.98	52.67	52.87	2,062,934	-1.84(-3.37%)
Mar 08, 2007	53.90	55.02	53.89	54.72	2,478,625	+0.98(+1.82%)
Mar 07, 2007	53.23	54.04	52.83	53.74	2,156,079	+0.53(+0.99%)
Mar 06, 2007	52.08	53.40	52.08	53.21	2,215,272	+1.41(+2.71%)
Mar 05, 2007	52.48	52.69	51.59	51.81	2,467,233	-1.66(-3.10%)
Mar 02, 2007	54.45	54.47	53.45	53.46	1,991,567	-0.98(-1.81%)
Mar 01, 2007	52.83	55.20	51.94	54.45	2,937,661	+0.81(+1.50%)
Feb 28, 2007	53.27	53.74	52.65	53.64	1,955,716	+0.62(+1.17%)
Feb 27, 2007	53.59	54.13	51.96	53.02	2,162,668	-1.59(-2.92%)
Feb 26, 2007	54.75	55.05	53.96	54.62	2,275,367	+0.13(+0.23%)
Feb 23, 2007	55.60	55.62	53.39	54.49	4,115,816	-1.30(-2.33%)
Feb 22, 2007	55.83	55.98	55.23	55.79	1,300,572	-0.12(-0.21%)
Feb 21, 2007	57.75	57.75	55.69	55.91	1,444,645	-0.77(-1.36%)
Feb 20, 2007	55.73	56.83	54.98	56.68	2,554,906	+0.96(+1.72%)
Feb 16, 2007	56.06	56.34	55.19	55.72	2,289,431	-0.72(-1.27%)
Feb 15, 2007	55.72	56.87	55.50	56.44	1,913,946	+0.94(+1.69%)
Feb 14, 2007	53.73	55.83	53.62	55.50	2,549,447	+1.76(+3.28%)
Feb 13, 2007	53.72	54.19	53.53	53.73	1,848,425	+0.31(+0.59%)
Feb 12, 2007	53.38	54.02	53.19	53.42	2,388,825	+0.04(+0.07%)
Feb 09, 2007	53.74	53.87	53.16	53.38	1,668,462	-0.15(-0.28%)
Feb 08, 2007	54.65	54.65	53.44	53.53	3,138,460	-1.12(-2.05%)
Feb 07, 2007	54.17	54.94	54.09	54.65	4,163,170	+0.93(+1.73%)
Feb 06, 2007	51.89	53.92	51.73	53.72	4,408,542	+1.93(+3.73%)
Feb 05, 2007	51.93	52.27	51.46	51.79	3,815,383	+0.47(+0.91%)
Feb 02, 2007	51.30	51.82	50.78	51.32	2,886,276	+0.09(+0.17%)
Feb 01, 2007	49.68	51.36	49.40	51.23	3,019,627	+1.54(+3.10%)
Jan 31, 2007	49.80	50.03	48.73	49.69	3,327,543	-0.28(-0.56%)
Jan 30, 2007	48.08	50.48	47.90	49.97	5,682,310	+2.06(+4.30%)
Jan 29, 2007	47.88	48.37	47.52	47.91	1,411,028	+0.04(+0.09%)
Jan 26, 2007	47.59	47.98	46.84	47.87	2,329,861	-0.03(-0.06%)
Jan 25, 2007	47.94	48.39	47.82	47.89	1,370,151	-0.13(-0.28%)
Jan 24, 2007	48.21	48.48	47.39	48.03	2,128,716	-0.22(-0.46%)
Jan 23, 2007	48.33	48.60	47.80	48.25	1,786,848	-0.01(-0.02%)
Jan 22, 2007	48.77	49.15	48.23	48.26	1,603,685	-0.53(-1.08%)
Jan 19, 2007	49.25	49.25	48.63	48.79	1,193,466	-0.32(-0.66%)
Jan 18, 2007	49.60	49.62	48.28	49.11	3,424,709	-0.67(-1.35%)
Jan 17, 2007	48.53	49.78	48.44	49.78	2,569,537	+1.25(+2.58%)
Jan 16, 2007	48.72	49.06	48.13	48.53	1,743,291	-0.29(-0.59%)
Jan 12, 2007	48.40	49.05	47.92	48.82	2,028,199	+0.45(+0.93%)
Jan 11, 2007	46.66	48.64	46.60	48.37	2,220,521	+1.53(+3.27%)
Jan 10, 2007	45.66	47.03	45.66	46.84	2,382,688	+0.05(+0.11%)
Jan 09, 2007	47.47	47.50	46.27	46.78	3,100,487	-0.68(-1.43%)
Jan 08, 2007	47.89	47.89	46.31	47.46	3,192,181	+0.03(+0.06%)
Jan 05, 2007	48.80	48.83	47.10	47.44	4,397,374	-2.12(-4.28%)
Jan 04, 2007	49.99	50.04	48.79	49.56	2,599,580	-0.60(-1.20%)

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.