Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	53.84	54.36	53.52	54.20	1,576,004	+0.42(+0.78%)
Mar 29, 2007	53.99	54.09	53.33	53.79	1,251,652	+0.11(+0.20%)
Mar 28, 2007	53.33	53.93	53.14	53.68	968,537	+0.13(+0.24%)
Mar 27, 2007	53.30	53.77	53.13	53.55	1,060,294	-0.06(-0.11%)
Mar 26, 2007	53.47	53.67	52.77	53.61	1,832,881	+0.27(+0.51%)
Mar 23, 2007	53.93	54.01	53.24	53.34	3,350,463	-0.56(-1.03%)
Mar 22, 2007	54.56	54.64	53.74	53.89	3,072,236	-0.55(-1.01%)
Mar 21, 2007	54.76	54.87	53.63	54.44	2,167,939	-0.07(-0.13%)
Mar 20, 2007	53.38	54.61	53.33	54.52	1,882,249	+0.94(+1.75%)
Mar 19, 2007	53.70	53.78	53.38	53.58	1,326,592	+0.27(+0.51%)
Mar 16, 2007	52.83	53.52	52.71	53.31	2,667,744	+0.50(+0.94%)
Mar 15, 2007	52.68	53.02	52.34	52.81	1,592,767	+0.21(+0.40%)
Mar 14, 2007	52.06	52.72	51.90	52.59	2,035,311	+0.55(+1.05%)
Mar 13, 2007	52.33	52.59	51.89	52.05	2,458,156	-0.29(-0.55%)
Mar 12, 2007	51.38	52.46	51.34	52.33	1,685,264	+0.78(+1.51%)
Mar 09, 2007	51.70	51.77	50.98	51.56	1,581,143	+0.32(+0.62%)
Mar 08, 2007	51.08	51.50	50.76	51.24	1,951,378	+0.64(+1.26%)
Mar 07, 2007	50.42	50.80	50.13	50.60	1,455,366	+0.21(+0.42%)
Mar 06, 2007	49.93	50.53	49.47	50.39	1,565,238	+0.62(+1.25%)
Mar 05, 2007	49.20	50.20	47.45	49.77	2,559,585	-0.09(-0.18%)
Mar 02, 2007	50.09	50.39	49.59	49.86	2,055,009	-0.30(-0.60%)
Mar 01, 2007	49.26	50.67	48.23	50.16	3,572,084	-0.53(-1.05%)
Feb 28, 2007	49.46	50.90	49.04	50.69	3,517,839	+1.23(+2.48%)
Feb 27, 2007	50.43	50.97	48.58	49.46	2,923,335	-1.45(-2.86%)
Feb 26, 2007	51.70	52.00	50.86	50.92	2,738,745	-1.50(-2.85%)
Feb 23, 2007	52.23	52.51	51.89	52.41	2,999,438	+0.56(+1.07%)
Feb 22, 2007	50.76	52.53	50.22	51.86	5,436,917	+0.98(+1.93%)
Feb 21, 2007	50.73	51.07	50.57	50.88	2,222,753	-0.11(-0.22%)
Feb 20, 2007	50.80	51.21	50.28	50.99	1,685,386	+0.28(+0.55%)
Feb 16, 2007	51.14	51.14	50.36	50.71	1,398,962	-0.07(-0.13%)
Feb 15, 2007	50.51	50.89	50.50	50.78	1,406,793	+0.25(+0.50%)
Feb 14, 2007	51.09	51.25	50.12	50.53	2,152,521	-0.68(-1.32%)
Feb 13, 2007	50.67	51.29	50.59	51.21	1,299,725	+0.58(+1.15%)
Feb 12, 2007	50.85	51.08	50.58	50.62	1,009,342	-0.14(-0.27%)
Feb 09, 2007	50.95	51.34	50.46	50.76	1,287,256	-0.33(-0.64%)
Feb 08, 2007	51.00	51.47	50.45	51.09	1,664,097	+0.09(+0.18%)
Feb 07, 2007	50.80	51.02	50.43	51.00	2,306,808	+0.37(+0.73%)
Feb 06, 2007	51.07	51.12	50.63	50.63	1,500,269	-0.36(-0.71%)
Feb 05, 2007	50.85	51.21	50.71	50.99	1,074,120	-0.02(-0.03%)
Feb 02, 2007	51.21	51.38	50.80	51.01	1,351,368	-0.04(-0.08%)
Feb 01, 2007	51.90	51.90	50.54	51.05	2,089,879	+0.42(+0.84%)
Jan 31, 2007	50.63	50.98	50.13	50.62	1,954,436	+0.07(+0.13%)
Jan 30, 2007	49.86	50.92	49.86	50.56	2,484,339	+0.07(+0.13%)
Jan 29, 2007	49.71	50.81	49.63	50.49	3,966,623	+0.79(+1.60%)
Jan 26, 2007	48.55	49.82	48.27	49.70	3,992,439	+1.61(+3.35%)
Jan 25, 2007	47.91	48.32	47.50	48.09	2,033,842	+0.05(+0.10%)
Jan 24, 2007	47.45	48.11	47.28	48.04	1,436,035	+0.39(+0.82%)
Jan 23, 2007	47.49	47.72	47.13	47.65	1,623,721	+0.05(+0.10%)
Jan 22, 2007	48.22	48.23	47.60	47.60	1,533,793	-0.58(-1.20%)
Jan 19, 2007	48.06	48.22	47.42	48.18	2,350,242	-0.04(-0.08%)
Jan 18, 2007	48.00	48.37	47.76	48.22	2,710,322	+0.42(+0.87%)
Jan 17, 2007	48.10	48.19	47.78	47.80	2,357,094	-0.23(-0.48%)
Jan 16, 2007	47.82	48.22	47.81	48.03	2,535,115	+0.00(+0.00%)
Jan 12, 2007	48.22	48.50	47.76	48.03	4,708,316	-0.15(-0.31%)
Jan 11, 2007	47.11	48.24	47.10	48.18	3,871,189	+1.07(+2.27%)
Jan 10, 2007	46.45	47.11	46.02	47.11	2,437,234	+0.63(+1.35%)
Jan 09, 2007	46.04	46.55	45.94	46.48	1,999,462	+0.64(+1.39%)
Jan 08, 2007	45.88	46.41	45.65	45.84	2,146,773	+0.21(+0.47%)
Jan 05, 2007	45.44	45.71	45.21	45.63	2,195,224	+0.19(+0.41%)
Jan 04, 2007	44.96	45.52	44.96	45.44	1,682,328	+0.39(+0.87%)

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.