Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	62.21	62.87	61.95	62.44	3,561,884	+0.16(+0.25%)
Mar 29, 2007	62.50	62.69	62.11	62.28	4,391,597	+0.22(+0.35%)
Mar 28, 2007	63.02	63.29	61.82	62.06	5,088,121	-0.96(-1.52%)
Mar 27, 2007	63.09	64.02	62.83	63.02	4,350,666	-0.09(-0.15%)
Mar 26, 2007	63.50	63.76	62.81	63.11	4,780,172	-0.31(-0.49%)
Mar 23, 2007	63.81	64.09	62.97	63.42	4,464,080	-0.39(-0.60%)
Mar 22, 2007	63.72	64.38	62.74	63.81	7,332,688	+0.43(+0.67%)
Mar 21, 2007	62.44	63.44	61.95	63.38	5,421,866	+0.94(+1.51%)
Mar 20, 2007	62.38	62.84	62.00	62.44	5,113,866	+0.26(+0.41%)
Mar 19, 2007	62.15	62.90	61.57	62.18	10,432,389	+0.38(+0.62%)
Mar 16, 2007	63.11	63.20	60.81	61.80	17,506,698	-0.69(-1.10%)
Mar 15, 2007	64.97	67.43	62.39	62.49	26,946,108	-3.65(-5.51%)
Mar 14, 2007	65.32	66.31	63.98	66.14	10,654,100	+1.59(+2.46%)
Mar 13, 2007	66.55	66.42	64.49	64.55	8,897,461	-2.00(-3.00%)
Mar 12, 2007	66.11	67.00	66.04	66.55	5,456,666	-0.05(-0.08%)
Mar 09, 2007	67.17	67.17	65.79	66.60	6,179,787	+0.03(+0.05%)
Mar 08, 2007	66.36	67.34	66.05	66.57	9,021,961	+0.78(+1.19%)
Mar 07, 2007	66.10	66.60	65.54	65.79	7,614,944	-0.41(-0.62%)
Mar 06, 2007	65.89	66.72	65.58	66.20	8,814,746	+1.19(+1.83%)
Mar 05, 2007	63.44	65.92	63.09	65.01	11,798,474	+1.66(+2.62%)
Mar 02, 2007	63.79	64.29	62.78	63.35	7,893,789	-0.58(-0.91%)
Mar 01, 2007	62.27	64.54	61.70	63.94	10,727,896	+0.71(+1.13%)
Feb 28, 2007	60.92	63.77	60.54	63.23	14,499,946	+3.30(+5.51%)
Feb 27, 2007	62.15	62.48	59.81	59.92	11,211,791	-3.00(-4.77%)
Feb 26, 2007	64.50	64.62	62.74	62.93	5,514,422	-0.97(-1.52%)
Feb 23, 2007	64.53	64.67	63.39	63.89	6,925,080	-0.60(-0.94%)
Feb 22, 2007	66.40	66.49	64.25	64.50	8,412,254	-2.03(-3.04%)
Feb 21, 2007	67.64	67.82	66.49	66.52	5,184,643	-1.26(-1.86%)
Feb 20, 2007	67.40	67.82	66.70	67.78	4,467,491	+0.38(+0.57%)
Feb 16, 2007	66.93	67.55	66.85	67.40	3,549,092	+0.25(+0.38%)
Feb 15, 2007	67.20	67.99	67.02	67.15	2,662,246	-0.05(-0.07%)
Feb 14, 2007	67.23	68.00	66.92	67.20	3,859,122	+0.12(+0.17%)
Feb 13, 2007	66.51	67.28	66.35	67.08	4,367,831	+0.94(+1.42%)
Feb 12, 2007	67.22	67.25	65.93	66.14	4,027,922	-1.08(-1.61%)
Feb 09, 2007	68.69	68.86	66.56	67.22	4,761,685	-1.28(-1.87%)
Feb 08, 2007	68.84	68.91	68.07	68.51	2,957,293	-0.37(-0.54%)
Feb 07, 2007	67.98	68.91	67.47	68.88	4,174,149	+0.97(+1.43%)
Feb 06, 2007	67.73	68.13	67.27	67.91	2,958,145	+0.17(+0.26%)
Feb 05, 2007	68.16	68.18	67.09	67.73	3,052,799	-0.15(-0.22%)
Feb 02, 2007	67.49	68.02	66.96	67.89	4,264,539	+0.13(+0.19%)
Feb 01, 2007	66.49	67.78	66.29	67.76	5,235,807	+1.70(+2.58%)
Jan 31, 2007	66.87	67.14	65.92	66.06	5,558,142	-0.58(-0.87%)
Jan 30, 2007	65.08	67.35	64.20	66.64	15,717,655	-0.89(-1.32%)
Jan 29, 2007	69.06	69.42	67.43	67.53	5,281,855	-1.53(-2.21%)
Jan 26, 2007	68.36	69.07	67.64	69.06	5,153,092	+1.16(+1.70%)
Jan 25, 2007	69.62	69.62	67.65	67.90	4,778,740	-1.47(-2.12%)
Jan 24, 2007	68.57	69.93	68.26	69.37	7,231,212	+0.84(+1.23%)
Jan 23, 2007	67.08	68.53	66.44	68.53	6,201,958	+1.68(+2.52%)
Jan 22, 2007	68.00	68.09	66.52	66.84	4,377,953	-0.86(-1.27%)
Jan 19, 2007	67.55	68.02	67.13	67.70	5,516,358	-0.02(-0.03%)
Jan 18, 2007	68.60	69.19	67.33	67.72	7,316,486	-0.53(-0.77%)
Jan 17, 2007	66.81	68.49	66.51	68.25	7,403,465	+1.44(+2.15%)
Jan 16, 2007	67.31	67.78	66.29	66.81	6,495,300	-0.50(-0.74%)
Jan 12, 2007	65.26	67.37	65.17	67.31	8,467,682	+2.03(+3.11%)
Jan 11, 2007	64.87	65.66	64.31	65.28	6,189,167	+0.39(+0.60%)
Jan 10, 2007	62.87	64.96	62.75	64.89	7,271,291	+1.80(+2.86%)
Jan 09, 2007	62.70	63.12	62.41	63.09	3,657,390	+0.36(+0.58%)
Jan 08, 2007	62.27	62.73	61.82	62.73	3,479,168	+0.66(+1.06%)
Jan 05, 2007	61.78	62.36	61.52	62.07	3,746,075	+0.29(+0.47%)
Jan 04, 2007	60.98	61.79	60.82	61.78	4,417,179	+0.45(+0.73%)

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.