Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	63.49	64.05	62.98	63.61	67,905,776	+0.26(+0.42%)
Mar 29, 2007	63.75	63.81	62.79	63.34	62,293,508	-0.03(-0.05%)
Mar 28, 2007	63.38	63.60	62.89	63.38	84,924,440	-0.33(-0.51%)
Mar 27, 2007	64.01	64.06	63.48	63.70	50,914,980	-0.31(-0.49%)
Mar 26, 2007	64.26	64.39	63.59	64.02	58,646,340	-0.18(-0.27%)
Mar 23, 2007	64.19	64.34	64.04	64.19	46,499,844	-0.02(-0.04%)
Mar 22, 2007	64.45	64.48	63.93	64.22	51,175,196	-0.06(-0.09%)
Mar 21, 2007	63.17	64.90	62.98	64.27	97,050,336	+1.20(+1.90%)
Mar 20, 2007	62.55	63.12	62.37	63.07	57,986,212	+0.47(+0.75%)
Mar 19, 2007	62.27	62.78	62.25	62.60	70,899,800	+0.70(+1.14%)
Mar 16, 2007	62.25	62.45	61.23	61.90	96,269,760	-0.34(-0.55%)
Mar 15, 2007	61.70	62.34	61.70	62.24	105,038,600	+0.44(+0.71%)
Mar 14, 2007	61.13	61.83	60.42	61.80	161,301,648	+0.69(+1.13%)
Mar 13, 2007	62.72	62.45	61.01	61.11	120,479,936	-1.61(-2.56%)
Mar 12, 2007	62.28	62.81	62.20	62.72	44,940,276	+0.11(+0.18%)
Mar 09, 2007	62.55	62.62	61.94	62.61	86,410,992	+0.50(+0.80%)
Mar 08, 2007	62.19	62.55	61.66	62.11	96,089,576	+0.54(+0.87%)
Mar 07, 2007	61.84	62.10	61.44	61.58	69,242,008	-0.08(-0.13%)
Mar 06, 2007	61.01	62.17	60.95	61.66	117,549,880	+1.52(+2.53%)
Mar 05, 2007	60.87	61.83	60.12	60.14	152,761,296	-1.30(-2.12%)
Mar 02, 2007	62.55	62.70	61.40	61.44	120,341,184	-1.30(-2.08%)
Mar 01, 2007	61.98	63.28	61.40	62.74	122,091,464	-0.32(-0.51%)
Feb 28, 2007	62.70	63.38	62.01	63.06	122,023,288	+0.62(+1.00%)
Feb 27, 2007	64.29	64.75	61.98	62.44	170,855,392	-2.98(-4.55%)
Feb 26, 2007	65.86	65.93	64.95	65.42	98,418,896	-0.14(-0.22%)
Feb 23, 2007	65.81	65.85	65.33	65.56	72,483,456	-0.35(-0.53%)
Feb 22, 2007	65.80	65.96	65.31	65.91	73,518,688	+0.23(+0.35%)
Feb 21, 2007	65.32	65.99	65.23	65.68	49,436,080	+0.13(+0.20%)
Feb 20, 2007	64.80	65.73	64.08	65.55	89,877,552	+0.62(+0.95%)
Feb 16, 2007	64.58	65.02	64.27	64.94	52,700,152	+0.32(+0.50%)
Feb 15, 2007	64.56	64.95	64.45	64.62	55,106,612	+0.02(+0.02%)
Feb 14, 2007	64.58	65.03	64.42	64.60	80,406,192	+0.06(+0.09%)
Feb 13, 2007	64.19	64.55	63.67	64.55	52,508,844	+0.53(+0.82%)
Feb 12, 2007	64.22	64.24	63.68	64.02	49,451,384	-0.16(-0.25%)
Feb 09, 2007	64.78	64.92	63.76	64.18	65,204,824	-0.66(-1.02%)
Feb 08, 2007	64.70	64.91	64.47	64.84	31,770,864	-0.10(-0.16%)
Feb 07, 2007	64.42	64.97	64.22	64.94	38,385,132	+0.59(+0.92%)
Feb 06, 2007	64.19	64.37	63.83	64.35	39,306,992	+0.16(+0.25%)
Feb 05, 2007	64.19	64.38	63.90	64.19	38,615,752	-0.01(-0.01%)
Feb 02, 2007	64.32	64.36	64.02	64.20	33,140,216	+0.04(+0.06%)
Feb 01, 2007	63.75	64.20	63.63	64.16	63,181,856	+0.68(+1.07%)
Jan 31, 2007	63.25	63.82	62.91	63.48	67,833,280	+0.14(+0.21%)
Jan 30, 2007	63.11	63.48	62.81	63.34	42,287,944	+0.34(+0.55%)
Jan 29, 2007	62.49	63.15	62.42	63.00	74,501,552	+0.54(+0.87%)
Jan 26, 2007	62.39	62.66	61.73	62.46	70,786,232	+0.23(+0.37%)
Jan 25, 2007	62.99	63.16	62.02	62.23	71,616,848	-0.79(-1.26%)
Jan 24, 2007	62.42	63.06	62.35	63.02	38,001,136	+0.68(+1.09%)
Jan 23, 2007	61.63	62.62	61.60	62.34	59,727,664	+0.58(+0.95%)
Jan 22, 2007	62.26	62.27	61.53	61.75	57,882,692	-0.46(-0.73%)
Jan 19, 2007	61.63	62.37	61.50	62.21	62,143,748	+0.24(+0.39%)
Jan 18, 2007	62.51	62.51	61.62	61.97	69,932,872	-0.52(-0.83%)
Jan 17, 2007	62.57	63.02	62.49	62.49	34,340,320	-0.27(-0.43%)
Jan 16, 2007	63.37	63.49	62.64	62.76	43,642,672	-0.42(-0.67%)
Jan 12, 2007	62.62	63.24	62.51	63.19	35,490,428	+0.60(+0.96%)
Jan 11, 2007	61.95	62.83	61.92	62.59	61,484,384	+0.38(+0.62%)
Jan 10, 2007	61.40	62.20	61.26	62.20	61,548,632	+0.48(+0.78%)
Jan 09, 2007	61.68	61.85	60.95	61.72	78,493,984	+0.58(+0.94%)
Jan 08, 2007	61.56	61.84	60.98	61.15	57,645,448	-0.24(-0.39%)
Jan 05, 2007	62.40	62.69	61.36	61.38	71,857,216	-1.31(-2.09%)
Jan 04, 2007	62.31	62.87	61.83	62.70	56,971,084	+0.17(+0.27%)

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.