Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.31	45.74	44.70	44.85	3,170,900	-0.46(-1.02%)
Mar 29, 2007	45.33	45.47	44.80	45.31	1,332,400	+1.12(+2.53%)
Mar 28, 2007	44.51	44.55	43.82	44.19	1,431,182	-0.65(-1.45%)
Mar 27, 2007	45.36	45.36	44.45	44.84	1,600,200	-1.21(-2.63%)
Mar 26, 2007	46.09	46.09	45.12	46.05	1,104,900	+0.26(+0.57%)
Mar 23, 2007	45.60	45.99	45.50	45.79	1,118,700	-0.50(-1.08%)
Mar 22, 2007	46.49	46.82	45.85	46.29	1,915,973	+0.11(+0.24%)
Mar 21, 2007	47.30	47.30	45.35	46.18	6,622,935	-0.90(-1.91%)
Mar 20, 2007	46.60	47.27	46.25	47.08	1,504,000	+0.62(+1.33%)
Mar 19, 2007	46.08	46.70	45.80	46.46	2,450,700	+1.85(+4.15%)
Mar 16, 2007	44.56	44.95	44.34	44.61	1,895,100	+0.66(+1.50%)
Mar 15, 2007	43.69	44.08	43.26	43.95	2,601,113	+0.69(+1.60%)
Mar 14, 2007	42.75	43.34	41.77	43.26	3,991,149	+0.67(+1.57%)
Mar 13, 2007	44.90	44.18	42.50	42.59	3,109,000	-2.31(-5.14%)
Mar 12, 2007	44.39	45.08	44.21	44.90	2,142,100	+1.44(+3.31%)
Mar 09, 2007	43.50	43.99	43.13	43.46	2,165,700	-0.54(-1.23%)
Mar 08, 2007	43.83	44.46	43.62	44.00	2,414,800	+0.95(+2.21%)
Mar 07, 2007	43.46	43.69	43.02	43.05	2,328,700	-1.55(-3.48%)
Mar 06, 2007	44.46	44.87	43.74	44.60	2,757,800	+1.75(+4.08%)
Mar 05, 2007	42.71	44.02	42.70	42.85	3,995,500	-2.15(-4.78%)
Mar 02, 2007	45.43	46.27	44.87	45.00	2,479,100	-0.43(-0.95%)
Mar 01, 2007	44.64	45.96	43.96	45.43	3,559,182	-1.04(-2.24%)
Feb 28, 2007	46.17	46.96	45.41	46.47	4,413,300	+2.31(+5.23%)
Feb 27, 2007	46.65	46.86	42.94	44.16	8,654,500	-5.12(-10.39%)
Feb 26, 2007	49.77	49.78	48.93	49.28	1,448,348	-0.63(-1.26%)
Feb 23, 2007	50.73	50.78	49.64	49.91	2,017,700	-1.48(-2.88%)
Feb 22, 2007	50.99	51.78	50.99	51.39	2,960,700	+1.07(+2.13%)
Feb 21, 2007	49.57	50.44	49.31	50.32	3,279,900	+1.35(+2.76%)
Feb 20, 2007	48.78	49.23	48.48	48.97	2,229,500	+0.52(+1.07%)
Feb 16, 2007	48.04	48.45	47.77	48.45	1,286,800	+0.09(+0.19%)
Feb 15, 2007	48.17	48.95	48.05	48.36	1,787,300	+0.60(+1.26%)
Feb 14, 2007	46.89	48.00	46.76	47.76	2,617,556	+0.36(+0.76%)
Feb 13, 2007	46.56	47.48	46.40	47.40	1,899,296	-0.30(-0.63%)
Feb 12, 2007	48.29	48.40	47.48	47.70	982,560	-0.54(-1.12%)
Feb 09, 2007	49.40	49.41	47.93	48.24	1,474,500	-1.32(-2.66%)
Feb 08, 2007	49.15	49.57	48.93	49.56	1,550,500	+0.91(+1.87%)
Feb 07, 2007	48.65	48.75	48.15	48.65	1,706,000	-0.34(-0.69%)
Feb 06, 2007	48.27	49.15	48.05	48.99	2,104,400	+1.98(+4.21%)
Feb 05, 2007	47.00	47.34	46.41	47.01	1,423,500	-0.07(-0.15%)
Feb 02, 2007	47.39	47.39	46.83	47.08	1,244,000	-0.29(-0.61%)
Feb 01, 2007	46.90	47.67	46.70	47.37	2,398,200	+1.22(+2.64%)
Jan 31, 2007	46.18	46.43	45.50	46.15	3,028,500	-2.05(-4.25%)
Jan 30, 2007	47.30	48.59	47.05	48.20	2,718,200	+2.15(+4.67%)
Jan 29, 2007	46.35	46.70	46.05	46.05	2,199,700	-1.31(-2.77%)
Jan 26, 2007	47.05	47.63	46.42	47.36	2,755,500	-0.36(-0.75%)
Jan 25, 2007	49.00	49.54	47.53	47.72	3,887,700	-2.93(-5.78%)
Jan 24, 2007	49.98	50.65	49.69	50.65	2,398,100	+1.18(+2.39%)
Jan 23, 2007	48.28	49.54	47.69	49.47	3,595,200	+2.37(+5.03%)
Jan 22, 2007	47.21	47.34	46.75	47.10	2,922,100	+1.73(+3.81%)
Jan 19, 2007	45.05	45.40	44.77	45.37	1,556,100	+0.93(+2.09%)
Jan 18, 2007	44.69	45.00	44.03	44.44	1,471,700	+0.38(+0.86%)
Jan 17, 2007	44.19	44.28	43.93	44.06	1,310,200	+0.16(+0.36%)
Jan 16, 2007	43.59	44.10	43.46	43.90	1,667,800	+1.30(+3.05%)
Jan 12, 2007	42.32	42.61	41.90	42.60	1,025,800	+0.21(+0.50%)
Jan 11, 2007	41.90	42.75	41.56	42.39	1,657,800	+0.43(+1.02%)
Jan 10, 2007	41.41	42.12	40.86	41.96	1,987,000	+0.11(+0.26%)
Jan 09, 2007	42.98	42.98	41.56	41.85	2,566,100	-2.05(-4.67%)
Jan 08, 2007	43.69	44.07	43.16	43.90	1,230,200	+0.66(+1.53%)
Jan 05, 2007	44.99	44.99	43.12	43.24	2,036,300	-1.19(-2.68%)
Jan 04, 2007	44.25	45.05	43.62	44.43	3,210,000	-1.71(-3.71%)

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.