Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	58.36	58.57	57.21	57.67	1,577,506	-0.69(-1.19%)
Mar 29, 2007	58.51	59.22	57.54	58.37	1,901,345	+0.12(+0.21%)
Mar 28, 2007	59.28	59.50	58.06	58.24	2,719,412	-1.34(-2.25%)
Mar 27, 2007	60.76	61.07	59.34	59.59	2,127,092	-1.78(-2.89%)
Mar 26, 2007	61.28	61.41	60.20	61.36	1,908,391	+0.17(+0.28%)
Mar 23, 2007	60.65	61.35	60.62	61.19	1,734,200	+0.46(+0.75%)
Mar 22, 2007	60.83	61.08	60.31	60.74	2,635,265	+0.24(+0.40%)
Mar 21, 2007	58.67	60.49	58.31	60.49	3,763,177	+1.11(+1.86%)
Mar 20, 2007	57.87	59.78	57.47	59.39	3,685,428	+1.62(+2.80%)
Mar 19, 2007	56.93	57.82	56.55	57.77	1,773,361	+1.39(+2.46%)
Mar 16, 2007	56.62	57.16	55.90	56.38	2,245,243	-0.55(-0.96%)
Mar 15, 2007	56.18	57.20	55.78	56.93	2,586,403	+0.62(+1.10%)
Mar 14, 2007	55.24	56.50	54.41	56.31	2,748,878	+1.11(+2.00%)
Mar 13, 2007	56.19	56.90	55.05	55.20	2,426,788	-0.98(-1.75%)
Mar 12, 2007	56.16	57.27	55.22	56.19	2,244,881	-1.11(-1.93%)
Mar 09, 2007	57.86	58.33	56.43	57.30	2,512,278	+0.04(+0.06%)
Mar 08, 2007	56.48	57.83	56.08	57.26	2,781,648	+1.72(+3.10%)
Mar 07, 2007	56.21	56.49	55.28	55.54	2,481,051	-0.65(-1.16%)
Mar 06, 2007	55.62	56.65	55.54	56.19	4,076,734	+1.85(+3.41%)
Mar 05, 2007	56.24	56.42	54.15	54.34	5,080,006	-2.59(-4.55%)
Mar 02, 2007	58.79	59.16	56.83	56.93	2,517,523	-2.07(-3.50%)
Mar 01, 2007	58.23	59.77	56.98	58.99	3,839,962	-0.60(-1.01%)
Feb 28, 2007	59.00	60.57	58.40	59.59	4,650,472	+1.29(+2.21%)
Feb 27, 2007	59.57	59.89	58.15	58.31	4,673,433	-2.72(-4.46%)
Feb 26, 2007	63.66	63.83	60.35	61.03	3,477,006	-2.09(-3.30%)
Feb 23, 2007	64.22	64.83	62.80	63.11	2,095,712	-1.39(-2.16%)
Feb 22, 2007	62.38	64.59	62.05	64.51	3,411,453	+2.38(+3.83%)
Feb 21, 2007	61.94	62.35	61.13	62.13	2,249,475	-0.06(-0.10%)
Feb 20, 2007	62.41	62.53	60.69	62.19	2,350,149	+0.35(+0.57%)
Feb 16, 2007	62.68	62.74	61.71	61.84	1,833,195	-0.75(-1.20%)
Feb 15, 2007	62.99	63.36	61.89	62.59	1,546,625	-0.25(-0.40%)
Feb 14, 2007	62.54	63.43	62.31	62.84	2,666,981	+0.57(+0.91%)
Feb 13, 2007	63.00	63.02	62.14	62.28	2,256,334	-0.04(-0.06%)
Feb 12, 2007	63.66	63.96	61.41	62.31	4,314,284	-1.03(-1.63%)
Feb 09, 2007	67.67	67.98	63.23	63.35	4,315,133	-4.32(-6.38%)
Feb 08, 2007	68.49	68.49	67.47	67.66	1,507,499	-0.75(-1.09%)
Feb 07, 2007	68.73	69.43	67.91	68.41	1,571,649	-0.13(-0.19%)
Feb 06, 2007	68.88	68.95	66.69	68.54	3,313,695	-0.81(-1.17%)
Feb 05, 2007	67.83	69.67	67.77	69.35	2,211,801	+1.60(+2.36%)
Feb 02, 2007	68.16	68.54	67.39	67.75	1,589,551	-0.44(-0.65%)
Feb 01, 2007	68.42	68.85	67.39	68.20	2,180,317	+0.26(+0.38%)
Jan 31, 2007	65.56	68.34	65.31	67.94	3,262,409	+2.10(+3.19%)
Jan 30, 2007	66.12	66.39	65.08	65.84	1,508,405	-0.16(-0.25%)
Jan 29, 2007	66.49	66.87	65.16	66.00	2,284,647	+0.40(+0.61%)
Jan 26, 2007	65.35	66.17	64.13	65.60	2,144,369	+0.55(+0.85%)
Jan 25, 2007	67.09	67.36	64.85	65.05	2,140,587	-2.10(-3.13%)
Jan 24, 2007	65.39	67.69	64.75	67.15	3,068,959	+2.21(+3.41%)
Jan 23, 2007	64.81	65.76	64.11	64.94	2,614,175	+0.19(+0.29%)
Jan 22, 2007	64.43	65.03	63.32	64.75	2,413,528	+0.53(+0.83%)
Jan 19, 2007	62.95	64.60	62.18	64.22	3,420,233	+1.14(+1.80%)
Jan 18, 2007	64.81	65.11	62.48	63.08	2,788,862	-1.22(-1.90%)
Jan 17, 2007	65.25	65.44	64.07	64.30	3,346,110	-1.21(-1.85%)
Jan 16, 2007	63.32	65.63	63.29	65.51	3,992,345	+1.98(+3.12%)
Jan 12, 2007	63.18	63.84	62.33	63.53	2,633,543	+0.35(+0.55%)
Jan 11, 2007	61.86	63.53	60.56	63.18	4,932,208	+0.89(+1.43%)
Jan 10, 2007	59.94	62.58	58.79	62.29	4,517,555	+2.04(+3.38%)
Jan 09, 2007	60.43	60.94	59.05	60.25	2,257,902	+0.24(+0.40%)
Jan 08, 2007	59.29	60.80	58.81	60.01	2,976,709	+1.11(+1.89%)
Jan 05, 2007	58.53	59.43	58.22	58.90	2,757,747	+0.35(+0.59%)
Jan 04, 2007	58.66	58.83	57.42	58.55	1,765,497	+0.02(+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.