Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	65.01	65.33	64.45	64.96	310,298	+0.11(+0.17%)
Mar 29, 2007	65.19	65.19	64.53	64.85	160,556	+0.02(+0.04%)
Mar 28, 2007	65.00	65.08	64.59	64.82	345,030	-0.43(-0.66%)
Mar 27, 2007	65.43	65.48	65.10	65.26	481,159	-0.24(-0.36%)
Mar 26, 2007	65.63	65.66	65.03	65.49	76,206	-0.09(-0.14%)
Mar 23, 2007	65.55	65.71	65.49	65.59	189,436	-0.24(-0.36%)
Mar 22, 2007	65.88	65.90	65.59	65.82	471,618	+0.05(+0.08%)
Mar 21, 2007	64.73	65.95	64.64	65.77	156,485	+1.09(+1.69%)
Mar 20, 2007	64.27	64.73	64.18	64.68	248,340	+0.41(+0.64%)
Mar 19, 2007	64.05	64.35	63.79	64.27	635,100	+0.68(+1.06%)
Mar 16, 2007	63.95	64.07	63.42	63.60	251,902	-0.14(-0.22%)
Mar 15, 2007	63.54	63.97	63.53	63.74	959,902	+0.13(+0.21%)
Mar 14, 2007	63.27	63.64	62.45	63.60	331,926	+0.48(+0.76%)
Mar 13, 2007	64.47	64.29	63.12	63.12	318,059	-1.34(-2.08%)
Mar 12, 2007	64.09	64.56	64.08	64.47	250,503	+0.15(+0.23%)
Mar 09, 2007	64.56	64.59	64.01	64.32	406,988	+0.17(+0.26%)
Mar 08, 2007	64.15	64.48	64.01	64.15	469,328	+0.41(+0.64%)
Mar 07, 2007	63.80	64.15	63.64	63.75	79,642	-0.11(-0.18%)
Mar 06, 2007	63.32	64.00	63.28	63.86	490,320	+1.18(+1.88%)
Mar 05, 2007	63.11	63.69	62.68	62.68	489,302	-0.79(-1.24%)
Mar 02, 2007	64.13	64.35	63.47	63.47	689,934	-0.87(-1.36%)
Mar 01, 2007	63.81	64.75	63.25	64.34	463,596	-0.23(-0.35%)
Feb 28, 2007	64.27	64.92	64.04	64.57	1,987,106	+0.59(+0.92%)
Feb 27, 2007	65.97	65.97	63.76	63.98	563,346	-2.48(-3.73%)
Feb 26, 2007	66.81	66.87	66.29	66.46	266,093	-0.15(-0.22%)
Feb 23, 2007	66.80	66.80	66.43	66.61	359,534	-0.25(-0.38%)
Feb 22, 2007	66.91	67.06	66.54	66.86	492,991	+0.00(+0.00%)
Feb 21, 2007	66.70	66.88	66.57	66.86	375,564	-0.06(-0.08%)
Feb 20, 2007	66.63	66.97	66.35	66.91	1,581,263	+0.28(+0.41%)
Feb 16, 2007	66.50	66.65	66.43	66.64	191,598	+0.02(+0.04%)
Feb 15, 2007	66.54	66.71	66.50	66.61	570,470	+0.04(+0.06%)
Feb 14, 2007	66.16	66.66	66.15	66.58	368,955	+0.49(+0.74%)
Feb 13, 2007	65.70	66.09	65.68	66.09	300,174	+0.51(+0.78%)
Feb 12, 2007	65.87	65.87	65.44	65.58	104,764	-0.21(-0.32%)
Feb 09, 2007	66.36	66.46	65.57	65.79	133,712	-0.50(-0.75%)
Feb 08, 2007	66.25	66.38	66.06	66.28	128,114	-0.14(-0.21%)
Feb 07, 2007	66.24	66.47	66.18	66.43	1,690,929	+0.25(+0.38%)
Feb 06, 2007	66.22	66.28	65.83	66.17	309,153	+0.08(+0.12%)
Feb 05, 2007	66.08	66.18	65.95	66.10	311,698	-0.09(-0.13%)
Feb 02, 2007	66.18	66.20	66.02	66.18	238,162	+0.14(+0.21%)
Feb 01, 2007	65.81	66.08	65.72	66.04	407,751	+0.38(+0.57%)
Jan 31, 2007	65.11	65.77	65.00	65.66	955,577	+0.50(+0.77%)
Jan 30, 2007	64.96	65.21	64.86	65.16	223,150	+0.29(+0.45%)
Jan 29, 2007	64.86	65.10	64.71	64.87	512,711	+0.03(+0.05%)
Jan 26, 2007	64.97	65.00	64.54	64.84	734,080	+0.04(+0.06%)
Jan 25, 2007	65.59	65.59	64.77	64.80	768,812	-0.82(-1.25%)
Jan 24, 2007	65.15	65.62	65.08	65.62	671,232	+0.59(+0.91%)
Jan 23, 2007	64.73	65.15	64.70	65.03	146,307	+0.25(+0.39%)
Jan 22, 2007	65.06	65.10	64.61	64.78	310,298	-0.33(-0.51%)
Jan 19, 2007	64.88	65.11	64.79	65.11	100,252	+0.32(+0.50%)
Jan 18, 2007	65.14	65.24	64.73	64.78	945,144	-0.36(-0.56%)
Jan 17, 2007	65.15	65.37	65.06	65.15	241,597	-0.08(-0.12%)
Jan 16, 2007	65.22	65.37	65.08	65.22	741,586	-0.05(-0.07%)
Jan 12, 2007	64.78	65.28	64.74	65.27	104,832	+0.40(+0.62%)
Jan 11, 2007	64.43	64.99	64.41	64.87	361,442	+0.46(+0.72%)
Jan 10, 2007	63.99	64.41	63.68	64.41	422,255	+0.20(+0.32%)
Jan 09, 2007	64.24	64.30	63.86	64.20	172,642	+0.00(+0.00%)
Jan 08, 2007	64.05	64.26	63.77	64.20	176,586	+0.24(+0.37%)
Jan 05, 2007	64.31	64.31	63.87	63.97	303,937	-0.55(-0.85%)
Jan 04, 2007	64.30	64.67	63.98	64.52	561,183	+0.13(+0.21%)

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.