Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	54.41	54.96	54.00	54.45	751,598	+0.10(+0.18%)
Mar 29, 2007	55.50	55.50	53.70	54.35	1,408,783	-1.32(-2.37%)
Mar 28, 2007	55.84	56.25	55.21	55.67	1,094,888	-0.34(-0.61%)
Mar 27, 2007	55.94	56.16	55.53	56.01	671,930	+0.14(+0.25%)
Mar 26, 2007	55.79	55.97	55.47	55.87	460,633	+0.23(+0.41%)
Mar 23, 2007	55.68	56.00	55.52	55.64	517,002	+0.05(+0.09%)
Mar 22, 2007	55.66	55.98	55.20	55.59	622,528	+0.05(+0.09%)
Mar 21, 2007	55.26	55.69	54.78	55.54	757,560	+0.54(+0.98%)
Mar 20, 2007	55.08	55.50	54.88	55.00	1,053,663	+0.08(+0.15%)
Mar 19, 2007	54.78	55.39	54.51	54.92	2,042,112	-0.72(-1.29%)
Mar 16, 2007	53.87	55.80	53.87	55.64	1,477,056	+1.68(+3.11%)
Mar 15, 2007	53.44	54.05	53.14	53.96	731,455	+0.31(+0.58%)
Mar 14, 2007	53.05	53.73	52.28	53.65	582,137	+0.58(+1.09%)
Mar 13, 2007	53.77	53.80	52.75	53.07	814,998	-0.70(-1.30%)
Mar 12, 2007	53.86	53.98	53.54	53.77	718,599	-0.04(-0.07%)
Mar 09, 2007	53.00	53.91	53.00	53.81	1,046,634	+0.85(+1.60%)
Mar 08, 2007	52.00	53.35	51.94	52.96	835,004	+1.06(+2.04%)
Mar 07, 2007	51.97	52.16	51.24	51.90	627,513	-0.22(-0.42%)
Mar 06, 2007	51.81	52.20	51.30	52.12	969,461	+1.03(+2.02%)
Mar 05, 2007	50.34	51.87	49.75	51.09	1,328,453	+0.42(+0.83%)
Mar 02, 2007	52.00	52.07	50.67	50.67	734,406	-1.44(-2.76%)
Mar 01, 2007	51.28	52.15	50.00	52.11	1,057,853	+0.00(+0.00%)
Feb 28, 2007	51.04	52.34	50.27	52.11	1,073,335	+0.81(+1.58%)
Feb 27, 2007	53.54	53.70	50.92	51.30	1,266,006	-2.64(-4.89%)
Feb 26, 2007	54.28	54.47	53.61	53.94	663,074	-0.33(-0.61%)
Feb 23, 2007	53.47	54.39	53.41	54.27	712,387	+0.95(+1.78%)
Feb 22, 2007	53.18	53.69	52.93	53.32	401,457	+0.35(+0.66%)
Feb 21, 2007	52.99	53.09	52.56	52.97	601,160	-0.18(-0.34%)
Feb 20, 2007	51.91	53.23	51.81	53.15	799,537	+0.88(+1.68%)
Feb 16, 2007	52.22	52.35	51.84	52.27	605,718	-0.15(-0.29%)
Feb 15, 2007	51.29	52.54	51.20	52.42	1,120,841	+1.25(+2.44%)
Feb 14, 2007	50.89	51.31	50.75	51.17	621,078	+0.15(+0.29%)
Feb 13, 2007	50.12	51.03	49.94	51.02	1,238,887	+1.05(+2.10%)
Feb 12, 2007	50.09	50.38	49.80	49.97	1,030,584	+0.12(+0.24%)
Feb 09, 2007	49.93	50.47	49.61	49.85	5,792,896	-0.28(-0.56%)
Feb 08, 2007	49.54	50.16	49.18	50.13	618,812	+0.64(+1.29%)
Feb 07, 2007	49.13	49.66	49.09	49.49	676,882	+0.21(+0.43%)
Feb 06, 2007	50.02	50.09	49.02	49.28	823,132	-0.81(-1.62%)
Feb 05, 2007	50.50	50.53	49.42	50.09	907,790	-0.52(-1.03%)
Feb 02, 2007	49.00	50.95	48.62	50.61	2,808,074	+4.81(+10.50%)
Feb 01, 2007	44.89	45.90	44.64	45.80	893,046	+0.87(+1.94%)
Jan 31, 2007	45.47	45.67	44.54	44.93	478,719	-0.68(-1.49%)
Jan 30, 2007	45.16	45.66	45.00	45.61	369,220	+0.47(+1.04%)
Jan 29, 2007	46.13	46.13	44.36	45.14	1,304,317	-1.41(-3.03%)
Jan 26, 2007	46.19	46.96	46.19	46.55	977,555	+0.38(+0.82%)
Jan 25, 2007	45.98	46.56	45.98	46.17	362,646	+0.07(+0.15%)
Jan 24, 2007	45.52	46.16	45.23	46.10	343,795	+0.51(+1.12%)
Jan 23, 2007	45.12	45.80	45.03	45.59	673,184	+0.30(+0.66%)
Jan 22, 2007	45.84	45.92	45.01	45.29	546,954	-0.73(-1.59%)
Jan 19, 2007	46.41	46.63	45.92	46.02	532,233	-0.25(-0.54%)
Jan 18, 2007	45.31	46.49	45.20	46.27	570,551	+0.75(+1.65%)
Jan 17, 2007	45.84	46.00	45.39	45.52	415,291	-0.48(-1.04%)
Jan 16, 2007	46.71	46.71	45.77	46.00	834,913	-0.88(-1.88%)
Jan 12, 2007	44.75	47.00	44.75	46.88	752,421	+2.19(+4.90%)
Jan 11, 2007	44.71	44.86	44.11	44.69	687,456	-0.17(-0.38%)
Jan 10, 2007	44.96	45.10	44.15	44.86	750,705	-0.48(-1.06%)
Jan 09, 2007	45.09	45.46	44.76	45.34	294,887	+0.04(+0.09%)
Jan 08, 2007	45.55	45.86	45.12	45.30	421,489	-0.16(-0.35%)
Jan 05, 2007	46.36	46.36	45.10	45.46	521,166	-1.04(-2.24%)
Jan 04, 2007	45.10	46.53	44.94	46.50	706,512	+1.30(+2.88%)

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.