Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	56.00	56.43	55.84	55.89	147,600	-0.16(-0.29%)
Mar 29, 2007	55.80	56.41	55.80	56.05	132,200	+0.25(+0.45%)
Mar 28, 2007	55.48	56.07	55.41	55.80	182,100	+0.32(+0.58%)
Mar 27, 2007	55.07	55.48	55.00	55.48	73,500	+0.41(+0.74%)
Mar 26, 2007	55.00	55.16	54.73	55.07	100,700	+0.09(+0.16%)
Mar 23, 2007	54.54	54.99	54.54	54.98	92,500	+0.44(+0.81%)
Mar 22, 2007	54.19	54.74	54.19	54.54	127,800	+0.35(+0.65%)
Mar 21, 2007	54.30	54.30	53.76	54.19	64,900	+0.04(+0.07%)
Mar 20, 2007	54.05	54.15	53.81	54.15	109,000	+0.28(+0.52%)
Mar 19, 2007	53.47	53.99	53.47	53.87	148,300	+0.40(+0.75%)
Mar 16, 2007	53.85	53.95	53.45	53.47	46,400	-0.53(-0.98%)
Mar 15, 2007	53.56	54.01	53.56	54.00	49,000	+0.19(+0.35%)
Mar 14, 2007	53.75	54.05	53.50	53.81	91,700	+0.00(+0.00%)
Mar 13, 2007	53.76	54.00	53.51	53.81	101,300	+0.05(+0.09%)
Mar 12, 2007	53.28	53.83	52.67	53.76	73,300	+0.50(+0.94%)
Mar 09, 2007	53.32	53.34	53.01	53.26	93,400	+0.44(+0.83%)
Mar 08, 2007	52.76	52.84	52.50	52.82	75,700	+0.06(+0.11%)
Mar 07, 2007	52.67	53.09	52.50	52.76	121,900	+0.01(+0.02%)
Mar 06, 2007	52.02	53.05	52.00	52.75	126,100	+0.24(+0.46%)
Mar 05, 2007	53.15	53.25	52.37	52.51	173,900	-0.74(-1.39%)
Mar 02, 2007	53.56	53.75	53.06	53.25	98,300	-0.31(-0.58%)
Mar 01, 2007	53.60	53.70	52.43	53.56	170,600	+0.74(+1.40%)
Feb 28, 2007	54.07	54.07	52.60	52.82	95,700	+0.25(+0.48%)
Feb 27, 2007	52.20	52.87	52.10	52.57	127,300	+0.12(+0.23%)
Feb 26, 2007	52.33	52.60	51.60	52.45	109,100	+0.04(+0.08%)
Feb 23, 2007	52.59	52.78	52.30	52.41	66,800	-0.38(-0.72%)
Feb 22, 2007	52.45	52.83	52.31	52.79	56,500	+0.21(+0.40%)
Feb 21, 2007	52.40	52.83	52.40	52.58	73,900	-0.23(-0.44%)
Feb 20, 2007	53.06	53.06	52.56	52.81	74,100	-0.04(-0.08%)
Feb 16, 2007	52.72	53.22	52.68	52.85	51,600	-0.07(-0.13%)
Feb 15, 2007	53.87	53.87	52.81	52.92	83,500	-0.05(-0.09%)
Feb 14, 2007	52.93	53.09	52.60	52.97	80,298	+0.08(+0.15%)
Feb 13, 2007	52.60	53.17	52.58	52.89	110,800	-0.11(-0.21%)
Feb 12, 2007	53.00	53.16	52.85	53.00	80,200	-0.22(-0.41%)
Feb 09, 2007	52.90	53.41	52.80	53.22	201,900	+0.27(+0.51%)
Feb 08, 2007	52.50	52.95	52.50	52.95	86,800	+0.27(+0.51%)
Feb 07, 2007	52.87	53.00	52.60	52.68	117,100	-0.42(-0.79%)
Feb 06, 2007	52.65	53.10	52.65	53.10	88,500	+0.06(+0.11%)
Feb 05, 2007	52.45	53.04	52.40	53.04	117,400	+0.52(+0.99%)
Feb 02, 2007	52.35	52.60	52.11	52.52	246,300	-0.81(-1.52%)
Feb 01, 2007	52.90	53.35	52.63	53.33	151,900	+0.42(+0.79%)
Jan 31, 2007	52.75	52.95	52.49	52.91	93,300	+0.06(+0.11%)
Jan 30, 2007	52.40	52.93	52.20	52.85	85,000	+0.57(+1.09%)
Jan 29, 2007	52.33	52.72	52.15	52.28	109,400	+0.07(+0.13%)
Jan 26, 2007	52.00	52.35	52.00	52.21	125,600	-0.15(-0.29%)
Jan 25, 2007	52.57	52.93	52.16	52.36	98,900	-0.19(-0.36%)
Jan 24, 2007	52.00	52.58	51.95	52.55	78,500	+0.46(+0.88%)
Jan 23, 2007	51.42	52.09	51.41	52.09	120,200	+0.66(+1.28%)
Jan 22, 2007	51.17	51.45	51.03	51.43	79,100	+0.26(+0.51%)
Jan 19, 2007	50.70	51.17	50.70	51.17	105,400	+0.47(+0.93%)
Jan 18, 2007	50.45	50.99	50.40	50.70	74,800	+0.23(+0.46%)
Jan 17, 2007	50.24	50.51	50.15	50.47	73,700	+0.17(+0.34%)
Jan 16, 2007	50.15	50.50	49.91	50.30	81,900	+0.50(+1.00%)
Jan 12, 2007	49.50	49.86	49.44	49.80	49,100	+0.34(+0.69%)
Jan 11, 2007	49.50	49.84	49.39	49.46	70,400	-0.24(-0.48%)
Jan 10, 2007	49.80	49.80	49.55	49.70	85,000	+0.00(+0.00%)
Jan 09, 2007	49.53	49.77	49.11	49.70	97,600	+0.19(+0.38%)
Jan 08, 2007	49.20	49.60	49.20	49.51	115,000	+0.68(+1.39%)
Jan 05, 2007	48.68	48.85	48.49	48.83	77,500	+0.15(+0.31%)
Jan 04, 2007	48.40	48.82	48.25	48.68	126,100	-0.33(-0.67%)

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.