Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	56.16	56.63	55.52	55.98	3,224,014	-0.13(-0.23%)
Mar 29, 2007	56.01	56.16	55.54	56.11	2,344,260	+0.55(+1.00%)
Mar 28, 2007	55.54	55.91	55.44	55.55	2,045,511	-0.30(-0.53%)
Mar 27, 2007	55.36	56.02	55.31	55.85	2,210,254	+0.23(+0.42%)
Mar 26, 2007	55.35	55.69	55.13	55.62	3,224,211	+0.10(+0.17%)
Mar 23, 2007	55.65	55.71	55.29	55.52	2,724,331	-0.04(-0.08%)
Mar 22, 2007	55.58	55.75	55.12	55.56	3,495,025	-0.02(-0.03%)
Mar 21, 2007	54.27	55.76	53.91	55.58	3,723,303	+1.11(+2.04%)
Mar 20, 2007	53.84	54.47	53.31	54.47	2,396,551	+0.77(+1.43%)
Mar 19, 2007	53.37	53.87	53.15	53.70	1,906,295	+0.46(+0.87%)
Mar 16, 2007	53.43	53.84	53.02	53.24	4,336,919	-0.19(-0.35%)
Mar 15, 2007	52.78	53.57	52.51	53.43	4,481,421	+0.61(+1.15%)
Mar 14, 2007	52.56	53.03	51.90	52.82	3,442,359	+0.23(+0.45%)
Mar 13, 2007	52.88	53.65	52.53	52.58	4,724,693	-0.29(-0.55%)
Mar 12, 2007	52.16	52.96	52.11	52.88	1,882,642	+0.68(+1.30%)
Mar 09, 2007	52.33	52.59	51.93	52.20	3,709,809	-0.03(-0.05%)
Mar 08, 2007	51.65	52.29	51.52	52.22	2,991,237	+0.70(+1.37%)
Mar 07, 2007	51.19	52.02	51.16	51.52	2,186,077	+0.04(+0.07%)
Mar 06, 2007	51.13	51.66	51.00	51.48	3,033,782	+0.49(+0.95%)
Mar 05, 2007	50.95	51.66	50.78	51.00	2,978,680	-0.36(-0.70%)
Mar 02, 2007	52.52	52.59	51.35	51.35	2,815,999	-1.23(-2.34%)
Mar 01, 2007	52.69	52.78	51.25	52.59	3,487,850	-0.10(-0.19%)
Feb 28, 2007	52.59	53.34	52.06	52.69	4,037,046	+0.10(+0.18%)
Feb 27, 2007	54.50	54.72	52.21	52.59	2,882,346	-2.28(-4.16%)
Feb 26, 2007	54.59	56.13	54.42	54.88	2,573,388	+1.01(+1.88%)
Feb 23, 2007	53.32	54.08	53.17	53.86	2,111,109	+0.54(+1.01%)
Feb 22, 2007	53.06	53.61	52.85	53.32	1,935,495	+0.17(+0.32%)
Feb 21, 2007	53.17	53.25	52.66	53.15	2,145,219	-0.10(-0.19%)
Feb 20, 2007	52.56	53.36	52.56	53.25	1,987,411	+0.08(+0.15%)
Feb 16, 2007	53.04	53.17	52.76	53.17	2,890,967	+0.22(+0.42%)
Feb 15, 2007	53.35	53.36	52.94	52.95	2,434,597	-0.38(-0.71%)
Feb 14, 2007	53.13	53.56	53.09	53.33	2,038,073	+0.23(+0.43%)
Feb 13, 2007	52.45	53.15	52.14	53.10	2,447,169	+0.85(+1.63%)
Feb 12, 2007	52.24	52.64	52.02	52.25	2,069,848	-0.11(-0.20%)
Feb 09, 2007	52.50	52.82	52.16	52.35	1,734,205	-0.06(-0.12%)
Feb 08, 2007	52.72	52.72	52.08	52.42	2,263,107	+0.17(+0.33%)
Feb 07, 2007	51.96	52.31	51.71	52.25	1,995,095	+0.00(+0.00%)
Feb 06, 2007	51.93	52.32	51.66	52.25	3,927,779	+0.12(+0.23%)
Feb 05, 2007	50.63	52.36	50.53	52.13	5,667,045	+1.37(+2.70%)
Feb 02, 2007	50.42	50.84	50.19	50.76	2,838,864	+0.27(+0.54%)
Feb 01, 2007	49.36	50.54	49.33	50.49	3,775,219	+0.94(+1.91%)
Jan 31, 2007	49.24	49.62	49.00	49.54	2,376,309	+0.14(+0.28%)
Jan 30, 2007	49.38	49.62	49.17	49.40	2,209,505	+0.23(+0.47%)
Jan 29, 2007	48.82	49.20	48.82	49.17	1,777,874	+0.15(+0.30%)
Jan 26, 2007	48.87	49.10	48.67	49.02	1,156,574	+0.03(+0.07%)
Jan 25, 2007	49.40	49.50	48.97	48.99	1,363,112	-0.34(-0.68%)
Jan 24, 2007	49.03	49.33	48.99	49.33	1,254,782	+0.19(+0.39%)
Jan 23, 2007	49.15	49.34	48.98	49.14	1,920,314	-0.02(-0.03%)
Jan 22, 2007	48.74	49.34	48.50	49.15	2,580,785	+0.58(+1.20%)
Jan 19, 2007	48.15	48.58	48.02	48.57	2,106,236	+0.31(+0.64%)
Jan 18, 2007	48.50	48.56	48.21	48.26	2,144,095	-0.16(-0.33%)
Jan 17, 2007	48.50	48.50	47.81	48.42	2,929,013	+0.02(+0.04%)
Jan 16, 2007	48.26	48.53	48.16	48.40	2,849,734	+0.13(+0.28%)
Jan 12, 2007	48.87	48.98	48.19	48.27	2,166,960	-0.76(-1.55%)
Jan 11, 2007	49.11	49.60	49.01	49.02	2,139,971	-0.04(-0.09%)
Jan 10, 2007	48.47	49.14	48.47	49.07	1,267,902	+0.51(+1.04%)
Jan 09, 2007	48.64	48.88	48.31	48.56	1,929,873	-0.03(-0.07%)
Jan 08, 2007	48.85	49.33	48.48	48.59	3,161,415	-0.37(-0.75%)
Jan 05, 2007	49.94	49.99	48.70	48.96	4,253,517	-1.24(-2.47%)
Jan 04, 2007	49.62	50.24	49.41	50.20	4,891,873	+0.59(+1.18%)

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.