Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	57.33	57.50	56.48	57.36	525,682	+0.04(+0.07%)
Mar 29, 2007	57.55	57.64	56.97	57.32	457,012	+0.10(+0.18%)
Mar 28, 2007	57.01	57.29	56.08	57.22	788,671	+0.13(+0.23%)
Mar 27, 2007	58.07	58.15	57.02	57.09	1,119,997	-1.18(-2.03%)
Mar 26, 2007	59.05	59.11	58.08	58.27	638,908	-0.74(-1.25%)
Mar 23, 2007	58.87	59.45	58.69	59.00	786,200	+0.13(+0.22%)
Mar 22, 2007	58.56	58.87	57.97	58.87	925,542	+0.33(+0.56%)
Mar 21, 2007	57.58	58.65	57.25	58.55	675,221	+0.98(+1.70%)
Mar 20, 2007	56.62	57.76	56.43	57.57	709,063	+0.76(+1.34%)
Mar 19, 2007	56.09	57.01	55.71	56.81	1,231,406	+1.11(+1.99%)
Mar 16, 2007	55.55	56.03	55.31	55.70	898,898	+0.16(+0.28%)
Mar 15, 2007	53.70	56.16	53.70	55.54	2,196,806	+1.94(+3.61%)
Mar 14, 2007	53.19	53.96	52.85	53.61	1,278,784	+0.42(+0.79%)
Mar 13, 2007	54.05	53.93	53.07	53.19	745,912	-0.87(-1.60%)
Mar 12, 2007	53.67	54.13	53.55	54.05	2,019,110	+0.47(+0.89%)
Mar 09, 2007	55.10	55.24	53.18	53.58	1,837,655	-1.33(-2.42%)
Mar 08, 2007	55.47	55.89	54.77	54.91	1,045,330	-0.10(-0.19%)
Mar 07, 2007	54.76	55.27	54.66	55.01	861,361	+0.09(+0.17%)
Mar 06, 2007	53.99	55.13	53.75	54.92	1,010,200	+1.00(+1.85%)
Mar 05, 2007	54.01	54.97	53.74	53.92	1,495,048	-0.67(-1.23%)
Mar 02, 2007	55.12	55.22	54.42	54.59	792,754	-0.61(-1.10%)
Mar 01, 2007	55.58	55.60	53.58	55.20	1,299,647	-0.37(-0.67%)
Feb 28, 2007	55.96	56.16	54.75	55.57	1,282,007	-0.39(-0.70%)
Feb 27, 2007	55.85	56.79	55.17	55.96	1,684,454	-0.99(-1.73%)
Feb 26, 2007	58.52	58.56	56.69	56.95	1,771,415	-1.65(-2.81%)
Feb 23, 2007	59.27	59.52	58.58	58.59	892,237	-0.51(-0.87%)
Feb 22, 2007	58.96	59.32	58.41	59.11	552,532	+0.27(+0.46%)
Feb 21, 2007	58.64	59.43	58.50	58.84	766,755	-0.13(-0.22%)
Feb 20, 2007	58.48	59.69	58.08	58.97	1,038,884	+0.49(+0.84%)
Feb 16, 2007	58.47	58.84	58.19	58.47	814,563	-0.19(-0.32%)
Feb 15, 2007	57.81	59.83	56.82	58.66	1,989,136	+1.67(+2.92%)
Feb 14, 2007	56.55	57.68	56.17	56.99	2,319,670	+1.11(+1.98%)
Feb 13, 2007	57.62	57.62	54.36	55.89	3,985,356	-2.45(-4.20%)
Feb 12, 2007	58.97	59.58	58.17	58.33	930,703	-0.83(-1.40%)
Feb 09, 2007	60.22	60.54	58.64	59.16	1,154,698	-0.96(-1.59%)
Feb 08, 2007	60.87	60.89	57.76	60.12	1,414,258	-0.95(-1.55%)
Feb 07, 2007	61.13	61.39	60.84	61.07	550,490	+0.03(+0.05%)
Feb 06, 2007	60.57	61.15	60.29	61.04	781,795	+0.70(+1.16%)
Feb 05, 2007	61.20	61.76	59.44	60.34	1,383,102	-1.49(-2.41%)
Feb 02, 2007	61.83	62.32	61.22	61.83	861,833	+0.21(+0.35%)
Feb 01, 2007	63.29	63.29	58.96	61.62	3,184,122	-1.61(-2.55%)
Jan 31, 2007	62.13	63.39	61.90	63.23	842,603	+0.87(+1.39%)
Jan 30, 2007	62.36	62.82	62.13	62.36	723,566	-0.09(-0.15%)
Jan 29, 2007	62.36	62.64	62.07	62.46	682,849	+0.14(+0.22%)
Jan 26, 2007	62.31	62.45	61.65	62.32	871,502	+0.33(+0.53%)
Jan 25, 2007	62.13	62.25	61.68	61.99	1,116,344	-0.13(-0.21%)
Jan 24, 2007	61.43	62.34	61.22	62.12	1,007,729	+0.77(+1.26%)
Jan 23, 2007	60.74	61.37	60.20	61.35	961,854	+1.18(+1.96%)
Jan 22, 2007	59.99	60.20	59.30	60.17	857,321	+0.56(+0.94%)
Jan 19, 2007	59.26	59.64	58.85	59.61	808,761	+0.17(+0.28%)
Jan 18, 2007	60.46	60.50	59.30	59.44	591,423	-1.12(-1.84%)
Jan 17, 2007	60.87	61.20	60.52	60.56	770,515	-0.31(-0.50%)
Jan 16, 2007	60.96	61.93	60.64	60.87	758,375	-0.03(-0.05%)
Jan 12, 2007	60.99	61.66	60.65	60.89	620,859	-0.31(-0.50%)
Jan 11, 2007	61.27	61.62	60.87	61.20	727,756	-0.07(-0.12%)
Jan 10, 2007	61.56	61.56	60.20	61.27	421,462	+0.16(+0.26%)
Jan 09, 2007	60.31	61.28	60.27	61.12	741,615	+1.04(+1.74%)
Jan 08, 2007	60.13	60.31	59.10	60.07	928,765	-0.11(-0.19%)
Jan 05, 2007	60.13	60.50	59.67	60.19	875,692	+0.06(+0.09%)
Jan 04, 2007	59.57	60.38	59.03	60.13	776,638	+0.50(+0.84%)

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.