Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	64.35	65.53	64.02	64.20	1,464,011	+0.34(+0.53%)
Mar 29, 2007	64.23	64.58	63.07	63.86	804,930	+0.63(+0.99%)
Mar 28, 2007	63.51	64.61	62.95	63.23	935,840	-0.27(-0.42%)
Mar 27, 2007	64.05	64.34	63.29	63.50	1,233,181	-1.09(-1.69%)
Mar 26, 2007	64.62	64.63	63.05	64.59	988,529	+0.20(+0.31%)
Mar 23, 2007	64.08	65.48	63.58	64.39	1,058,327	+0.36(+0.56%)
Mar 22, 2007	64.41	64.63	63.56	64.04	1,160,299	-0.33(-0.51%)
Mar 21, 2007	63.45	64.37	62.56	64.37	1,174,160	+0.91(+1.44%)
Mar 20, 2007	62.90	63.61	62.31	63.45	1,117,369	+0.16(+0.25%)
Mar 19, 2007	62.22	63.71	61.50	63.29	1,668,684	+2.13(+3.48%)
Mar 16, 2007	61.19	62.80	60.44	61.16	2,320,822	+0.96(+1.59%)
Mar 15, 2007	59.33	60.60	59.33	60.21	1,182,767	+0.30(+0.51%)
Mar 14, 2007	59.66	60.16	58.42	59.90	1,263,809	+0.63(+1.06%)
Mar 13, 2007	61.63	61.25	58.81	59.28	1,839,488	-2.35(-3.82%)
Mar 12, 2007	60.24	61.74	60.02	61.63	1,700,766	+0.87(+1.43%)
Mar 09, 2007	61.15	61.73	60.06	60.76	1,456,522	+0.53(+0.88%)
Mar 08, 2007	59.37	61.11	59.12	60.23	1,801,258	+1.57(+2.67%)
Mar 07, 2007	57.54	59.31	57.43	58.67	1,550,642	+0.85(+1.47%)
Mar 06, 2007	56.86	58.24	56.86	57.82	1,831,886	+1.93(+3.46%)
Mar 05, 2007	54.96	57.37	54.07	55.89	1,701,325	-0.07(-0.13%)
Mar 02, 2007	57.25	57.98	55.75	55.96	1,453,504	-2.06(-3.55%)
Mar 01, 2007	57.43	58.37	54.27	58.01	2,702,907	-0.92(-1.56%)
Feb 28, 2007	58.15	59.67	56.60	58.94	2,032,647	+0.70(+1.20%)
Feb 27, 2007	59.73	60.07	56.72	58.24	3,380,182	-3.24(-5.27%)
Feb 26, 2007	64.63	65.08	61.15	61.48	1,921,908	-2.06(-3.24%)
Feb 23, 2007	63.24	63.96	62.77	63.53	955,290	+0.37(+0.58%)
Feb 22, 2007	64.04	64.05	62.14	63.17	1,594,461	-0.88(-1.37%)
Feb 21, 2007	60.57	64.47	60.25	64.04	3,713,963	+3.27(+5.39%)
Feb 20, 2007	59.78	61.39	59.76	60.77	1,735,865	+1.20(+2.01%)
Feb 16, 2007	59.80	61.99	58.82	59.57	2,882,975	+0.81(+1.37%)
Feb 15, 2007	56.81	60.27	56.81	58.77	3,873,365	+4.37(+8.04%)
Feb 14, 2007	54.45	55.38	54.09	54.39	2,246,075	+0.27(+0.50%)
Feb 13, 2007	53.21	54.22	53.21	54.12	1,544,301	+1.27(+2.40%)
Feb 12, 2007	52.47	53.52	52.47	52.85	1,194,987	+0.56(+1.08%)
Feb 09, 2007	53.40	53.68	51.95	52.29	1,102,507	-0.55(-1.05%)
Feb 08, 2007	53.85	53.86	52.30	52.84	1,808,747	-1.40(-2.57%)
Feb 07, 2007	52.87	54.94	52.57	54.24	2,086,526	+1.28(+2.42%)
Feb 06, 2007	52.51	53.42	51.96	52.96	1,715,409	+0.58(+1.11%)
Feb 05, 2007	52.84	53.17	52.00	52.38	1,324,172	-0.78(-1.46%)
Feb 02, 2007	51.80	53.58	51.49	53.16	1,874,028	+1.43(+2.77%)
Feb 01, 2007	50.99	51.76	50.29	51.73	1,710,044	+0.83(+1.63%)
Jan 31, 2007	51.43	51.43	50.01	50.89	2,599,048	-0.53(-1.03%)
Jan 30, 2007	51.51	51.95	50.83	51.42	2,038,460	+0.78(+1.54%)
Jan 29, 2007	52.10	52.10	50.18	50.64	1,533,540	-1.12(-2.16%)
Jan 26, 2007	52.37	53.02	51.48	51.76	1,497,322	-0.45(-0.86%)
Jan 25, 2007	52.97	53.68	52.03	52.21	1,356,365	-0.81(-1.54%)
Jan 24, 2007	52.92	53.24	51.80	53.02	1,227,815	+0.51(+0.97%)
Jan 23, 2007	50.80	52.92	50.66	52.51	1,598,709	+1.74(+3.42%)
Jan 22, 2007	52.06	52.06	50.12	50.78	1,179,637	-1.06(-2.04%)
Jan 19, 2007	51.47	52.49	51.40	51.83	1,081,604	+0.37(+0.71%)
Jan 18, 2007	51.78	52.24	51.30	51.47	1,415,162	-0.79(-1.51%)
Jan 17, 2007	51.43	52.57	51.19	52.25	1,394,930	+0.81(+1.56%)
Jan 16, 2007	52.36	52.74	50.98	51.45	1,359,159	-0.82(-1.57%)
Jan 12, 2007	50.63	52.39	50.56	52.27	2,247,381	+1.49(+2.94%)
Jan 11, 2007	49.62	51.35	48.98	50.78	2,894,153	-0.18(-0.35%)
Jan 10, 2007	52.57	52.57	50.36	50.96	2,805,062	-2.04(-3.85%)
Jan 09, 2007	52.86	53.21	51.39	53.00	1,964,795	+0.13(+0.24%)
Jan 08, 2007	52.33	53.68	51.13	52.87	2,798,244	+1.00(+1.93%)
Jan 05, 2007	52.02	52.48	51.59	51.87	2,215,299	-0.69(-1.31%)
Jan 04, 2007	52.84	53.60	51.12	52.56	3,239,895	-0.28(-0.52%)

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.