Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	52.51	53.46	52.12	53.26	754,733	+0.67(+1.27%)
Mar 29, 2007	52.79	52.96	52.00	52.59	932,694	+0.17(+0.32%)
Mar 28, 2007	52.53	52.68	52.06	52.42	532,830	-0.52(-0.98%)
Mar 27, 2007	53.69	53.70	52.61	52.94	1,219,686	-0.67(-1.25%)
Mar 26, 2007	54.26	54.49	52.82	53.61	564,414	-0.59(-1.09%)
Mar 23, 2007	54.97	55.20	53.14	54.20	749,995	-1.06(-1.92%)
Mar 22, 2007	54.35	56.11	54.34	55.26	1,169,295	+1.28(+2.37%)
Mar 21, 2007	53.46	53.98	52.76	53.98	521,443	+0.63(+1.18%)
Mar 20, 2007	52.47	53.35	52.35	53.35	677,489	+1.02(+1.95%)
Mar 19, 2007	51.76	52.47	51.61	52.33	724,331	+0.62(+1.20%)
Mar 16, 2007	51.75	52.24	51.28	51.71	474,402	+0.05(+0.10%)
Mar 15, 2007	51.62	51.99	51.26	51.66	417,975	-0.11(-0.21%)
Mar 14, 2007	51.17	51.84	49.80	51.77	848,853	+0.43(+0.84%)
Mar 13, 2007	52.89	52.55	51.23	51.34	764,700	-1.55(-2.93%)
Mar 12, 2007	52.69	53.10	52.09	52.89	416,546	+0.62(+1.19%)
Mar 09, 2007	53.33	53.45	51.61	52.27	638,975	-0.54(-1.02%)
Mar 08, 2007	52.48	53.81	52.48	52.81	1,030,353	+0.66(+1.27%)
Mar 07, 2007	52.04	52.66	51.42	52.15	1,177,914	+0.13(+0.25%)
Mar 06, 2007	51.65	52.48	51.52	52.02	1,688,542	+0.70(+1.36%)
Mar 05, 2007	51.37	52.17	50.27	51.32	1,232,372	-0.61(-1.17%)
Mar 02, 2007	53.04	53.15	51.86	51.93	1,490,714	-1.23(-2.31%)
Mar 01, 2007	51.70	53.90	51.28	53.16	2,727,210	+0.75(+1.43%)
Feb 28, 2007	52.29	53.45	51.85	52.41	1,193,473	+0.13(+0.25%)
Feb 27, 2007	53.04	53.57	52.28	52.28	1,308,920	-1.48(-2.75%)
Feb 26, 2007	54.40	54.68	52.00	53.76	852,325	-0.24(-0.44%)
Feb 23, 2007	53.62	54.58	53.61	54.00	656,474	+0.38(+0.71%)
Feb 22, 2007	54.18	54.69	53.18	53.62	860,530	-0.54(-1.00%)
Feb 21, 2007	53.30	54.46	52.72	54.16	2,114,704	+0.66(+1.23%)
Feb 20, 2007	51.87	53.89	51.67	53.50	1,758,229	+1.63(+3.14%)
Feb 16, 2007	50.64	52.02	50.36	51.87	1,577,189	+1.05(+2.07%)
Feb 15, 2007	50.99	51.81	50.36	50.82	1,354,659	-0.19(-0.37%)
Feb 14, 2007	50.80	51.25	50.56	51.01	1,473,288	+0.21(+0.41%)
Feb 13, 2007	49.65	51.39	48.75	50.80	8,458,777	+4.87(+10.60%)
Feb 12, 2007	45.87	46.30	45.30	45.93	2,660,497	+0.34(+0.75%)
Feb 09, 2007	45.16	45.91	45.16	45.59	1,132,619	+0.59(+1.31%)
Feb 08, 2007	45.81	45.81	44.97	45.00	620,065	-0.64(-1.40%)
Feb 07, 2007	44.79	45.98	44.59	45.64	1,212,781	+1.06(+2.38%)
Feb 06, 2007	44.53	44.88	43.99	44.58	1,402,396	+0.02(+0.04%)
Feb 05, 2007	43.88	44.97	43.88	44.56	1,188,895	+0.55(+1.25%)
Feb 02, 2007	43.22	44.40	43.22	44.01	882,768	+0.84(+1.95%)
Feb 01, 2007	42.90	43.39	42.76	43.17	675,736	+0.55(+1.29%)
Jan 31, 2007	42.70	42.89	42.31	42.62	952,991	-0.08(-0.19%)
Jan 30, 2007	42.64	42.83	42.55	42.70	661,674	+0.13(+0.31%)
Jan 29, 2007	41.96	42.84	41.96	42.57	703,799	+0.28(+0.66%)
Jan 26, 2007	42.29	42.48	41.80	42.29	476,128	-0.09(-0.21%)
Jan 25, 2007	43.16	43.20	42.21	42.38	650,871	-0.71(-1.65%)
Jan 24, 2007	42.97	43.31	42.73	43.09	415,615	+0.37(+0.87%)
Jan 23, 2007	42.54	42.90	42.53	42.72	288,906	-0.02(-0.05%)
Jan 22, 2007	43.22	43.22	42.60	42.74	443,767	-0.25(-0.58%)
Jan 19, 2007	43.04	43.26	42.59	42.99	464,715	-0.16(-0.37%)
Jan 18, 2007	44.29	44.29	42.53	43.15	885,647	-0.88(-2.00%)
Jan 17, 2007	44.55	44.60	43.90	44.03	610,636	-0.52(-1.17%)
Jan 16, 2007	44.63	44.78	44.21	44.55	482,726	+0.05(+0.11%)
Jan 12, 2007	44.37	44.70	44.16	44.50	426,076	-0.15(-0.34%)
Jan 11, 2007	44.93	44.93	44.26	44.65	638,745	-0.19(-0.42%)
Jan 10, 2007	43.86	44.92	43.65	44.84	1,209,121	+0.78(+1.77%)
Jan 09, 2007	44.00	44.35	43.69	44.06	563,130	+0.30(+0.69%)
Jan 08, 2007	43.97	44.00	43.46	43.76	614,168	-0.11(-0.25%)
Jan 05, 2007	44.32	44.49	43.66	43.87	490,515	-0.57(-1.28%)
Jan 04, 2007	44.04	44.62	43.59	44.44	975,516	+0.47(+1.07%)

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.