Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.55	52.27	51.32	52.08	2,558,582	+0.66(+1.29%)
Mar 29, 2007	52.97	52.97	51.24	51.41	1,825,660	-1.20(-2.29%)
Mar 28, 2007	53.36	53.36	52.34	52.62	1,122,439	-0.74(-1.40%)
Mar 27, 2007	54.43	54.44	52.74	53.36	2,358,263	-1.16(-2.12%)
Mar 26, 2007	54.29	55.01	54.11	54.52	1,984,042	+0.22(+0.41%)
Mar 23, 2007	53.75	54.63	53.49	54.29	2,128,196	+0.54(+1.00%)
Mar 22, 2007	51.79	53.89	51.60	53.76	3,264,490	+2.04(+3.94%)
Mar 21, 2007	51.97	52.05	51.03	51.72	2,951,241	-0.33(-0.64%)
Mar 20, 2007	52.83	52.83	51.92	52.05	1,942,918	-0.78(-1.48%)
Mar 19, 2007	52.87	53.25	52.54	52.83	1,334,050	+0.57(+1.08%)
Mar 16, 2007	52.60	52.86	52.01	52.27	1,891,000	-0.37(-0.70%)
Mar 15, 2007	52.40	53.04	52.32	52.63	1,313,739	+0.23(+0.45%)
Mar 14, 2007	52.78	53.57	51.93	52.40	1,676,754	+0.02(+0.03%)
Mar 13, 2007	54.03	54.13	52.36	52.38	2,214,652	-1.65(-3.06%)
Mar 12, 2007	53.40	54.24	53.09	54.03	2,098,895	+1.03(+1.95%)
Mar 09, 2007	54.93	55.11	52.80	53.00	2,057,895	-1.85(-3.37%)
Mar 08, 2007	54.03	55.16	54.02	54.85	2,472,571	+0.98(+1.82%)
Mar 07, 2007	53.36	54.18	52.96	53.87	2,150,813	+0.53(+0.99%)
Mar 06, 2007	52.21	53.53	52.21	53.34	2,209,861	+1.41(+2.71%)
Mar 05, 2007	52.61	52.82	51.72	51.93	2,461,207	-1.66(-3.10%)
Mar 02, 2007	54.58	54.61	53.58	53.59	1,986,703	-0.99(-1.81%)
Mar 01, 2007	52.96	55.34	52.07	54.58	2,930,486	+0.81(+1.50%)
Feb 28, 2007	53.41	53.87	52.78	53.77	1,950,939	+0.62(+1.17%)
Feb 27, 2007	53.72	54.26	52.09	53.15	2,157,386	-1.60(-2.92%)
Feb 26, 2007	54.89	55.18	54.09	54.75	2,269,810	+0.13(+0.23%)
Feb 23, 2007	55.74	55.76	53.52	54.63	4,105,763	-1.30(-2.33%)
Feb 22, 2007	55.96	56.12	55.36	55.93	1,297,395	-0.12(-0.21%)
Feb 21, 2007	57.89	57.89	55.83	56.04	1,441,117	-0.77(-1.36%)
Feb 20, 2007	55.86	56.97	55.11	56.82	2,548,666	+0.96(+1.72%)
Feb 16, 2007	56.20	56.47	55.33	55.86	2,283,839	-0.72(-1.27%)
Feb 15, 2007	55.86	57.01	55.63	56.57	1,909,271	+0.94(+1.69%)
Feb 14, 2007	53.86	55.96	53.75	55.63	2,543,220	+1.77(+3.28%)
Feb 13, 2007	53.85	54.32	53.66	53.86	1,843,910	+0.31(+0.59%)
Feb 12, 2007	53.51	54.15	53.32	53.55	2,382,990	+0.04(+0.07%)
Feb 09, 2007	53.87	54.01	53.29	53.51	1,664,387	-0.15(-0.28%)
Feb 08, 2007	54.79	54.79	53.58	53.67	3,130,795	-1.12(-2.05%)
Feb 07, 2007	54.30	55.07	54.22	54.79	4,153,002	+0.93(+1.73%)
Feb 06, 2007	52.01	54.05	51.85	53.85	4,397,775	+1.94(+3.73%)
Feb 05, 2007	52.06	52.40	51.58	51.92	3,806,065	+0.47(+0.91%)
Feb 02, 2007	51.42	51.95	50.90	51.45	2,879,226	+0.09(+0.17%)
Feb 01, 2007	49.81	51.48	49.52	51.36	3,012,252	+1.54(+3.10%)
Jan 31, 2007	49.92	50.16	48.85	49.81	3,319,416	-0.28(-0.56%)
Jan 30, 2007	48.20	50.60	48.02	50.09	5,668,432	+2.06(+4.30%)
Jan 29, 2007	47.99	48.49	47.63	48.03	1,407,582	+0.04(+0.09%)
Jan 26, 2007	47.71	48.10	46.95	47.98	2,324,170	-0.03(-0.06%)
Jan 25, 2007	48.06	48.50	47.94	48.01	1,366,805	-0.13(-0.28%)
Jan 24, 2007	48.33	48.60	47.51	48.15	2,123,517	-0.22(-0.46%)
Jan 23, 2007	48.45	48.72	47.91	48.37	1,782,484	-0.01(-0.02%)
Jan 22, 2007	48.89	49.27	48.35	48.38	1,599,768	-0.53(-1.08%)
Jan 19, 2007	49.37	49.37	48.75	48.91	1,190,551	-0.32(-0.66%)
Jan 18, 2007	49.73	49.74	48.40	49.23	3,416,345	-0.67(-1.35%)
Jan 17, 2007	48.65	49.91	48.56	49.90	2,563,261	+1.26(+2.58%)
Jan 16, 2007	48.84	49.18	48.24	48.65	1,739,033	-0.29(-0.59%)
Jan 12, 2007	48.51	49.17	48.04	48.94	2,023,246	+0.45(+0.93%)
Jan 11, 2007	46.77	48.76	46.72	48.49	2,215,098	+1.53(+3.27%)
Jan 10, 2007	45.78	47.14	45.78	46.95	2,376,868	+0.05(+0.11%)
Jan 09, 2007	47.59	47.62	46.39	46.90	3,092,915	-0.68(-1.43%)
Jan 08, 2007	48.01	48.01	46.42	47.58	3,184,384	+0.03(+0.06%)
Jan 05, 2007	48.92	48.95	47.21	47.55	4,386,634	-2.13(-4.28%)
Jan 04, 2007	50.11	50.16	48.91	49.68	2,593,231	-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.