Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	65.99	67.19	65.92	66.19	13,750,000	+0.84(+1.29%)
Mar 29, 2007	65.48	66.35	64.49	65.35	16,899,400	+1.14(+1.78%)
Mar 28, 2007	65.00	65.00	63.75	64.21	11,440,764	-0.51(-0.79%)
Mar 27, 2007	64.75	64.92	63.51	64.72	21,679,960	+0.02(+0.03%)
Mar 26, 2007	63.20	65.10	62.59	64.70	28,519,662	+2.40(+3.85%)
Mar 23, 2007	61.45	62.44	61.30	62.30	46,838,048	+0.39(+0.63%)
Mar 22, 2007	63.00	63.67	61.86	61.91	16,459,649	-0.66(-1.05%)
Mar 21, 2007	62.66	62.76	60.86	62.57	12,812,073	+0.21(+0.34%)
Mar 20, 2007	62.27	63.29	61.80	62.36	12,720,420	-0.08(-0.13%)
Mar 19, 2007	61.84	63.15	60.02	62.44	20,176,516	+1.73(+2.85%)
Mar 16, 2007	60.37	61.89	59.82	60.71	12,385,000	+0.55(+0.91%)
Mar 15, 2007	57.44	60.68	57.12	60.16	18,182,732	+3.78(+6.70%)
Mar 14, 2007	56.06	56.87	54.11	56.38	13,870,374	+0.36(+0.64%)
Mar 13, 2007	57.94	58.90	56.01	56.02	6,899,200	-1.92(-3.31%)
Mar 12, 2007	56.75	58.73	56.30	57.94	9,448,634	+1.20(+2.11%)
Mar 09, 2007	58.30	58.30	56.25	56.74	8,879,118	-0.91(-1.58%)
Mar 08, 2007	57.36	58.95	57.00	57.65	10,751,200	+1.46(+2.60%)
Mar 07, 2007	55.69	57.01	55.27	56.19	5,460,651	+0.75(+1.35%)
Mar 06, 2007	54.70	55.78	54.35	55.44	5,673,927	+2.35(+4.43%)
Mar 05, 2007	53.35	54.63	52.51	53.09	9,901,303	-1.54(-2.82%)
Mar 02, 2007	55.97	56.98	54.52	54.63	8,300,500	-1.59(-2.83%)
Mar 01, 2007	56.00	57.34	55.13	56.22	7,577,568	-1.19(-2.07%)
Feb 28, 2007	56.11	57.57	54.76	57.41	11,056,500	+1.66(+2.98%)
Feb 27, 2007	59.55	59.96	55.25	55.75	14,593,600	-6.17(-9.96%)
Feb 26, 2007	61.02	61.99	60.33	61.92	10,933,655	+2.01(+3.36%)
Feb 23, 2007	59.81	60.50	59.57	59.91	5,081,900	+0.35(+0.59%)
Feb 22, 2007	59.12	60.09	58.92	59.56	7,146,700	+1.08(+1.85%)
Feb 21, 2007	56.49	58.74	56.35	58.48	6,270,200	+2.02(+3.58%)
Feb 20, 2007	56.90	57.13	56.25	56.46	3,342,700	-1.10(-1.91%)
Feb 16, 2007	57.23	58.13	57.10	57.56	3,803,500	-0.28(-0.48%)
Feb 15, 2007	57.70	58.60	57.20	57.84	8,815,900	+1.21(+2.14%)
Feb 14, 2007	56.41	57.05	55.55	56.63	9,351,682	+0.44(+0.78%)
Feb 13, 2007	54.14	56.45	54.02	56.19	8,857,563	+2.94(+5.52%)
Feb 12, 2007	52.65	54.00	52.65	53.25	3,232,881	-0.40(-0.75%)
Feb 09, 2007	54.01	54.63	53.13	53.65	8,077,000	+0.22(+0.41%)
Feb 08, 2007	54.08	54.08	53.12	53.43	8,072,700	-0.53(-0.98%)
Feb 07, 2007	54.41	54.92	53.75	53.96	4,084,000	-0.45(-0.83%)
Feb 06, 2007	55.01	55.19	54.17	54.41	5,268,600	-0.15(-0.27%)
Feb 05, 2007	55.80	55.96	54.23	54.56	5,655,000	-0.68(-1.23%)
Feb 02, 2007	55.50	56.09	55.00	55.24	8,442,200	-1.53(-2.70%)
Feb 01, 2007	57.82	58.05	56.72	56.77	7,355,000	-0.74(-1.29%)
Jan 31, 2007	56.30	57.56	56.12	57.51	5,576,200	+1.01(+1.79%)
Jan 30, 2007	56.00	57.01	54.89	56.50	8,795,400	+1.41(+2.56%)
Jan 29, 2007	57.27	57.73	54.91	55.09	10,355,400	-3.40(-5.81%)
Jan 26, 2007	57.80	58.54	57.17	58.49	6,505,600	+0.11(+0.19%)
Jan 25, 2007	56.95	58.56	56.70	58.38	13,686,500	+2.04(+3.62%)
Jan 24, 2007	55.25	56.61	54.55	56.34	8,516,100	+1.37(+2.49%)
Jan 23, 2007	53.11	55.20	53.11	54.97	8,370,300	+2.22(+4.21%)
Jan 22, 2007	53.10	53.81	52.25	52.75	6,023,100	-1.20(-2.22%)
Jan 19, 2007	53.00	55.01	52.88	53.95	6,070,400	+1.37(+2.61%)
Jan 18, 2007	53.95	53.98	51.93	52.58	7,101,100	-0.91(-1.70%)
Jan 17, 2007	53.53	53.65	52.05	53.49	7,923,400	+0.09(+0.17%)
Jan 16, 2007	54.80	55.05	53.27	53.40	9,091,700	-1.61(-2.93%)
Jan 12, 2007	53.60	55.48	53.42	55.01	5,440,000	+1.22(+2.27%)
Jan 11, 2007	52.62	54.26	52.20	53.79	5,354,800	+0.60(+1.13%)
Jan 10, 2007	51.81	53.36	51.01	53.19	6,214,100	+1.29(+2.49%)
Jan 09, 2007	52.15	52.55	51.27	51.90	6,868,800	-0.35(-0.67%)
Jan 08, 2007	51.95	52.40	51.40	52.25	7,582,300	+0.77(+1.50%)
Jan 05, 2007	51.76	52.42	49.94	51.48	7,620,200	+0.52(+1.02%)
Jan 04, 2007	49.40	50.98	48.85	50.96	11,001,700	+0.47(+0.93%)

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.