Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	53.59	54.14	53.51	53.63	432,700	-0.12(-0.22%)
Mar 29, 2007	53.90	53.94	53.15	53.75	473,700	+0.57(+1.07%)
Mar 28, 2007	53.80	53.97	52.99	53.18	507,130	-0.65(-1.21%)
Mar 27, 2007	53.60	53.96	53.41	53.83	827,800	-0.02(-0.04%)
Mar 26, 2007	54.08	54.16	53.34	53.85	547,800	+0.01(+0.02%)
Mar 23, 2007	53.78	54.34	53.76	53.84	532,800	+0.09(+0.17%)
Mar 22, 2007	54.20	54.43	53.73	53.75	694,506	-0.69(-1.27%)
Mar 21, 2007	54.15	54.75	53.68	54.44	689,800	+0.29(+0.54%)
Mar 20, 2007	53.60	54.21	53.60	54.15	498,700	+0.40(+0.74%)
Mar 19, 2007	52.71	53.95	52.71	53.75	744,100	+1.24(+2.36%)
Mar 16, 2007	52.69	52.90	52.25	52.51	385,800	-0.27(-0.51%)
Mar 15, 2007	52.40	53.28	52.40	52.78	381,900	+0.27(+0.51%)
Mar 14, 2007	52.66	52.83	52.25	52.51	876,900	-0.15(-0.28%)
Mar 13, 2007	53.89	53.87	52.60	52.66	829,642	-1.23(-2.28%)
Mar 12, 2007	54.31	54.50	53.70	53.89	590,100	+0.27(+0.50%)
Mar 09, 2007	53.50	53.74	53.03	53.62	481,975	+0.14(+0.26%)
Mar 08, 2007	53.39	53.80	53.20	53.48	828,800	+0.21(+0.39%)
Mar 07, 2007	53.20	53.79	52.85	53.27	875,300	+0.13(+0.24%)
Mar 06, 2007	52.80	53.32	52.72	53.14	417,300	+0.87(+1.66%)
Mar 05, 2007	53.00	53.26	52.23	52.27	794,700	-1.13(-2.12%)
Mar 02, 2007	53.00	53.61	53.00	53.40	402,200	-0.05(-0.09%)
Mar 01, 2007	54.35	54.35	52.60	53.45	556,334	+0.00(+0.00%)
Feb 28, 2007	53.28	53.77	53.08	53.45	500,200	+0.11(+0.21%)
Feb 27, 2007	53.70	53.73	52.90	53.34	963,200	-0.61(-1.13%)
Feb 26, 2007	54.50	54.50	53.80	53.95	545,110	-0.02(-0.04%)
Feb 23, 2007	54.45	54.57	53.89	53.97	708,400	-0.33(-0.61%)
Feb 22, 2007	54.35	54.99	53.85	54.30	567,800	+0.10(+0.18%)
Feb 21, 2007	54.34	54.61	54.00	54.20	876,200	-0.11(-0.20%)
Feb 20, 2007	54.41	54.50	54.07	54.31	1,000,700	-0.27(-0.49%)
Feb 16, 2007	54.61	54.70	54.53	54.58	453,600	-0.06(-0.11%)
Feb 15, 2007	54.40	54.90	54.38	54.64	989,100	+0.02(+0.04%)
Feb 14, 2007	53.98	54.82	53.78	54.62	1,002,092	+0.64(+1.19%)
Feb 13, 2007	53.77	54.89	53.77	53.98	1,691,713	+1.21(+2.29%)
Feb 12, 2007	53.10	53.17	51.93	52.77	1,555,689	-0.66(-1.24%)
Feb 09, 2007	53.95	54.24	52.97	53.43	1,546,900	-0.46(-0.85%)
Feb 08, 2007	53.84	54.66	53.00	53.89	4,331,700	-2.86(-5.04%)
Feb 07, 2007	56.73	56.89	56.55	56.75	662,800	-0.23(-0.40%)
Feb 06, 2007	57.00	57.13	56.61	56.98	690,300	-0.13(-0.23%)
Feb 05, 2007	57.30	57.39	57.03	57.11	221,900	-0.02(-0.04%)
Feb 02, 2007	56.47	57.57	56.34	57.13	656,100	+0.77(+1.37%)
Feb 01, 2007	55.57	56.37	55.57	56.36	1,020,600	+0.78(+1.40%)
Jan 31, 2007	55.70	55.91	55.44	55.58	630,000	-0.18(-0.32%)
Jan 30, 2007	56.20	56.22	55.72	55.76	457,100	-0.19(-0.34%)
Jan 29, 2007	55.25	56.09	55.25	55.95	489,200	+0.61(+1.10%)
Jan 26, 2007	55.45	55.64	54.80	55.34	386,400	-0.02(-0.04%)
Jan 25, 2007	56.10	56.15	55.36	55.36	256,700	-0.73(-1.30%)
Jan 24, 2007	56.09	56.34	55.93	56.09	484,900	+0.00(+0.00%)
Jan 23, 2007	56.05	56.31	56.02	56.09	470,800	-0.04(-0.07%)
Jan 22, 2007	56.22	56.43	55.91	56.13	355,700	-0.09(-0.16%)
Jan 19, 2007	56.60	56.78	56.04	56.22	374,600	-0.58(-1.02%)
Jan 18, 2007	56.85	57.64	56.68	56.80	416,700	+0.05(+0.09%)
Jan 17, 2007	56.87	56.99	56.61	56.75	278,700	-0.10(-0.18%)
Jan 16, 2007	57.05	57.06	56.67	56.85	683,600	-0.06(-0.11%)
Jan 12, 2007	56.30	57.09	56.25	56.91	773,800	+0.36(+0.64%)
Jan 11, 2007	55.63	56.59	55.43	56.55	590,200	+1.06(+1.91%)
Jan 10, 2007	55.73	55.74	55.22	55.49	453,800	-0.22(-0.39%)
Jan 09, 2007	56.14	56.22	55.50	55.71	350,100	-0.34(-0.61%)
Jan 08, 2007	56.19	56.34	55.83	56.05	295,300	+0.05(+0.09%)
Jan 05, 2007	56.39	56.73	55.93	56.00	562,900	-0.39(-0.69%)
Jan 04, 2007	55.84	56.43	55.70	56.39	982,200	+0.55(+0.98%)

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.