Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	58.80	59.20	58.24	58.40	2,383,242	-0.95(-1.60%)
Mar 29, 2007	59.25	59.48	58.83	59.35	1,871,046	+0.29(+0.49%)
Mar 28, 2007	59.21	59.65	58.83	59.06	2,403,920	+0.20(+0.34%)
Mar 27, 2007	58.51	59.08	58.51	58.86	1,730,154	-0.10(-0.17%)
Mar 26, 2007	58.18	59.00	58.00	58.96	2,431,424	+0.96(+1.66%)
Mar 23, 2007	57.30	58.10	57.30	58.00	2,201,765	+0.64(+1.12%)
Mar 22, 2007	56.49	57.42	56.42	57.36	3,191,004	+1.33(+2.37%)
Mar 21, 2007	55.44	56.34	55.31	56.03	2,169,862	+0.74(+1.34%)
Mar 20, 2007	55.93	55.93	55.25	55.29	1,910,562	-0.64(-1.14%)
Mar 19, 2007	54.35	56.14	54.29	55.93	2,543,627	+2.03(+3.77%)
Mar 16, 2007	55.21	55.31	53.67	53.90	7,009,076	-1.31(-2.37%)
Mar 15, 2007	55.37	55.37	54.97	55.21	1,666,427	+0.03(+0.05%)
Mar 14, 2007	54.69	55.28	54.37	55.18	2,052,467	+0.56(+1.03%)
Mar 13, 2007	55.31	55.48	54.57	54.62	2,523,667	-0.86(-1.55%)
Mar 12, 2007	55.80	55.88	55.15	55.48	1,814,692	-0.64(-1.14%)
Mar 09, 2007	55.90	56.50	55.87	56.12	3,044,848	+0.06(+0.11%)
Mar 08, 2007	55.85	56.45	55.62	56.06	1,620,744	+0.34(+0.61%)
Mar 07, 2007	55.71	56.84	55.50	55.72	2,402,887	+0.02(+0.04%)
Mar 06, 2007	55.51	55.84	55.15	55.70	2,355,673	+0.49(+0.89%)
Mar 05, 2007	54.80	55.30	54.10	55.21	2,462,617	-0.05(-0.09%)
Mar 02, 2007	56.36	56.67	55.14	55.26	2,166,395	-1.38(-2.44%)
Mar 01, 2007	56.15	57.36	55.75	56.64	3,379,894	-0.21(-0.37%)
Feb 28, 2007	56.01	57.20	56.01	56.85	3,855,296	+0.52(+0.92%)
Feb 27, 2007	56.15	57.09	55.71	56.33	2,647,448	-0.97(-1.69%)
Feb 26, 2007	56.49	57.37	56.40	57.30	2,642,042	+1.34(+2.39%)
Feb 23, 2007	55.80	56.43	55.65	55.96	2,114,866	+0.41(+0.74%)
Feb 22, 2007	55.80	55.80	54.77	55.55	2,890,449	-0.33(-0.59%)
Feb 21, 2007	56.18	56.39	55.33	55.88	2,591,328	-0.52(-0.92%)
Feb 20, 2007	55.80	56.41	55.46	56.40	2,792,697	-0.60(-1.05%)
Feb 16, 2007	57.39	57.45	56.75	57.00	1,797,156	-0.19(-0.33%)
Feb 15, 2007	57.24	57.53	56.69	57.19	2,643,382	-0.06(-0.10%)
Feb 14, 2007	57.50	58.12	56.69	57.25	2,136,068	-0.09(-0.16%)
Feb 13, 2007	56.10	57.48	56.09	57.34	2,926,630	+1.25(+2.23%)
Feb 12, 2007	56.76	57.01	55.56	56.09	1,904,014	-0.91(-1.60%)
Feb 09, 2007	57.46	57.86	56.89	57.00	1,771,448	-0.77(-1.33%)
Feb 08, 2007	57.44	57.95	56.90	57.77	2,024,341	+0.46(+0.80%)
Feb 07, 2007	57.70	58.25	57.01	57.31	1,919,634	-0.23(-0.40%)
Feb 06, 2007	57.95	58.00	57.14	57.54	1,641,662	-0.24(-0.42%)
Feb 05, 2007	57.66	57.86	57.10	57.78	1,841,894	+0.66(+1.16%)
Feb 02, 2007	57.36	57.49	56.56	57.12	1,703,340	+0.14(+0.25%)
Feb 01, 2007	57.15	57.49	56.56	56.98	2,224,446	+0.53(+0.94%)
Jan 31, 2007	56.50	57.89	56.45	56.45	2,593,797	-0.46(-0.81%)
Jan 30, 2007	55.15	57.04	55.00	56.91	3,183,114	+1.83(+3.32%)
Jan 29, 2007	55.35	55.77	54.67	55.08	1,602,680	-0.26(-0.47%)
Jan 26, 2007	55.70	56.14	55.34	55.34	2,224,608	-0.07(-0.13%)
Jan 25, 2007	55.89	56.00	55.15	55.41	2,719,636	-0.60(-1.07%)
Jan 24, 2007	55.55	56.20	55.33	56.01	2,798,876	+0.03(+0.05%)
Jan 23, 2007	55.00	56.00	55.00	55.98	2,776,618	+1.32(+2.41%)
Jan 22, 2007	55.01	55.30	54.11	54.66	2,914,907	+0.02(+0.04%)
Jan 19, 2007	53.59	54.78	53.59	54.64	2,673,401	+1.05(+1.96%)
Jan 18, 2007	54.90	55.00	53.00	53.59	3,639,754	-1.29(-2.35%)
Jan 17, 2007	54.18	55.00	53.75	54.88	3,181,515	+0.63(+1.16%)
Jan 16, 2007	53.75	54.42	53.35	54.25	3,486,571	+0.20(+0.37%)
Jan 12, 2007	53.00	54.17	53.00	54.05	2,799,915	+1.40(+2.66%)
Jan 11, 2007	53.00	53.99	52.49	52.65	4,920,943	-0.50(-0.94%)
Jan 10, 2007	53.00	53.88	52.86	53.15	4,354,299	-0.10(-0.19%)
Jan 09, 2007	52.30	53.87	52.30	53.25	3,908,768	-0.10(-0.19%)
Jan 08, 2007	53.64	54.14	53.00	53.35	2,969,458	+0.76(+1.45%)
Jan 05, 2007	52.50	52.99	51.75	52.59	3,423,362	+0.51(+0.98%)
Jan 04, 2007	52.75	53.14	51.55	52.08	4,701,990	-1.13(-2.12%)

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.