Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	62.34	62.56	61.12	61.61	1,476,724	-0.74(-1.19%)
Mar 29, 2007	62.50	63.26	61.47	62.35	1,779,873	+0.13(+0.21%)
Mar 28, 2007	63.33	63.56	62.02	62.22	2,545,677	-1.44(-2.25%)
Mar 27, 2007	64.91	65.24	63.39	63.66	1,991,198	-1.90(-2.89%)
Mar 26, 2007	65.47	65.60	64.30	65.55	1,786,469	+0.18(+0.28%)
Mar 23, 2007	64.79	65.53	64.76	65.37	1,623,407	+0.49(+0.75%)
Mar 22, 2007	64.98	65.25	64.42	64.88	2,466,905	+0.26(+0.40%)
Mar 21, 2007	62.67	64.62	62.28	64.62	3,522,759	+1.18(+1.86%)
Mar 20, 2007	61.82	63.86	61.39	63.44	3,449,977	+1.73(+2.80%)
Mar 19, 2007	60.81	61.77	60.41	61.71	1,660,066	+1.48(+2.46%)
Mar 16, 2007	60.49	61.06	59.72	60.23	2,101,801	-0.58(-0.96%)
Mar 15, 2007	60.01	61.10	59.59	60.82	2,421,165	+0.66(+1.10%)
Mar 14, 2007	59.00	60.36	58.13	60.15	2,573,261	+1.18(+2.00%)
Mar 13, 2007	60.02	60.78	58.80	58.97	2,271,748	-1.05(-1.75%)
Mar 12, 2007	59.99	61.18	58.99	60.02	2,101,462	-1.18(-1.93%)
Mar 09, 2007	61.80	62.31	60.28	61.21	2,351,775	+0.04(+0.06%)
Mar 08, 2007	60.33	61.77	59.91	61.17	2,603,936	+1.84(+3.10%)
Mar 07, 2007	60.04	60.34	59.05	59.33	2,322,544	-0.70(-1.16%)
Mar 06, 2007	59.42	60.52	59.33	60.02	3,816,284	+1.98(+3.41%)
Mar 05, 2007	60.08	60.27	57.84	58.04	4,755,460	-2.77(-4.55%)
Mar 02, 2007	62.80	63.19	60.71	60.81	2,356,686	-2.21(-3.50%)
Mar 01, 2007	62.21	63.85	60.87	63.02	3,594,638	-0.64(-1.01%)
Feb 28, 2007	63.03	64.71	62.38	63.66	4,353,367	+1.38(+2.21%)
Feb 27, 2007	63.64	63.98	62.12	62.28	4,374,861	-2.91(-4.46%)
Feb 26, 2007	68.00	68.19	64.47	65.19	3,254,870	-2.23(-3.30%)
Feb 23, 2007	68.60	69.25	67.08	67.42	1,961,823	-1.49(-2.16%)
Feb 22, 2007	66.64	69.00	66.29	68.91	3,193,505	+2.54(+3.83%)
Feb 21, 2007	66.16	66.61	65.30	66.37	2,105,763	-0.06(-0.10%)
Feb 20, 2007	66.67	66.80	64.84	66.43	2,200,005	+0.38(+0.57%)
Feb 16, 2007	66.95	67.03	65.92	66.06	1,716,077	-0.81(-1.20%)
Feb 15, 2007	67.29	67.69	66.11	66.86	1,447,816	-0.27(-0.40%)
Feb 14, 2007	66.81	67.76	66.56	67.13	2,496,596	+0.60(+0.91%)
Feb 13, 2007	67.30	67.32	66.38	66.53	2,112,183	-0.04(-0.06%)
Feb 12, 2007	68.00	68.32	65.60	66.56	4,038,657	-1.10(-1.63%)
Feb 09, 2007	72.29	72.62	67.55	67.67	4,039,452	-4.61(-6.38%)
Feb 08, 2007	73.16	73.16	72.07	72.28	1,411,189	-0.80(-1.09%)
Feb 07, 2007	73.42	74.17	72.55	73.08	1,471,241	-0.14(-0.19%)
Feb 06, 2007	73.59	73.65	71.24	73.22	3,101,992	-0.87(-1.17%)
Feb 05, 2007	72.46	74.43	72.40	74.09	2,070,496	+1.71(+2.36%)
Feb 02, 2007	72.81	73.22	71.99	72.38	1,487,999	-0.47(-0.65%)
Feb 01, 2007	73.09	73.55	71.99	72.85	2,041,023	+0.28(+0.38%)
Jan 31, 2007	70.03	73.00	69.77	72.57	3,053,983	+2.24(+3.19%)
Jan 30, 2007	70.64	70.92	69.53	70.33	1,412,038	-0.18(-0.25%)
Jan 29, 2007	71.03	71.43	69.61	70.51	2,138,688	+0.43(+0.61%)
Jan 26, 2007	69.81	70.69	68.51	70.08	2,007,371	+0.59(+0.85%)
Jan 25, 2007	71.67	71.96	69.27	69.49	2,003,831	-2.25(-3.13%)
Jan 24, 2007	69.86	72.31	69.17	71.73	2,872,892	+2.36(+3.41%)
Jan 23, 2007	69.23	70.25	68.49	69.37	2,447,163	+0.20(+0.29%)
Jan 22, 2007	68.82	69.47	67.64	69.17	2,259,335	+0.57(+0.83%)
Jan 19, 2007	67.25	69.01	66.42	68.60	3,201,724	+1.21(+1.80%)
Jan 18, 2007	69.23	69.56	66.75	67.38	2,610,689	-1.31(-1.90%)
Jan 17, 2007	69.71	69.91	68.44	68.69	3,132,337	-1.29(-1.85%)
Jan 16, 2007	67.64	70.10	67.61	69.98	3,737,286	+2.12(+3.12%)
Jan 12, 2007	67.49	68.19	66.58	67.86	2,465,293	+0.37(+0.55%)
Jan 11, 2007	66.08	67.86	64.69	67.49	4,617,103	+0.95(+1.43%)
Jan 10, 2007	64.03	66.85	62.80	66.54	4,228,942	+2.18(+3.38%)
Jan 09, 2007	64.56	65.10	63.08	64.36	2,113,651	+0.25(+0.40%)
Jan 08, 2007	63.34	64.95	62.82	64.11	2,786,536	+1.19(+1.89%)
Jan 05, 2007	62.52	63.49	62.19	62.92	2,581,563	+0.37(+0.59%)
Jan 04, 2007	62.66	62.84	61.34	62.55	1,652,704	+0.03(+0.04%)

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.