Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	66.14	66.42	65.41	65.66	704,174	-0.35(-0.53%)
Mar 29, 2007	66.21	66.86	64.89	66.01	860,234	+0.56(+0.85%)
Mar 28, 2007	65.60	66.21	65.12	65.45	867,010	-0.94(-1.42%)
Mar 27, 2007	67.44	67.44	65.66	66.40	1,308,508	-1.23(-1.82%)
Mar 26, 2007	67.63	67.78	66.50	67.63	810,289	+0.31(+0.46%)
Mar 23, 2007	68.29	68.41	67.01	67.32	1,062,031	-0.83(-1.22%)
Mar 22, 2007	67.06	68.46	65.17	68.15	1,693,575	+0.85(+1.26%)
Mar 21, 2007	65.97	67.85	65.83	67.30	2,225,293	+0.58(+0.86%)
Mar 20, 2007	64.18	67.03	64.12	66.72	2,766,830	+2.68(+4.19%)
Mar 19, 2007	63.57	64.46	63.18	64.04	681,199	+0.98(+1.56%)
Mar 16, 2007	63.84	64.05	62.55	63.06	1,302,050	-0.79(-1.24%)
Mar 15, 2007	63.26	64.34	63.20	63.85	1,283,839	+0.59(+0.93%)
Mar 14, 2007	63.54	63.54	61.67	63.26	2,756,454	-0.16(-0.25%)
Mar 13, 2007	64.05	64.39	62.57	63.42	2,413,949	-0.62(-0.97%)
Mar 12, 2007	64.34	65.37	63.84	64.05	2,169,483	+0.42(+0.65%)
Mar 09, 2007	64.23	64.43	62.60	63.63	1,222,961	+0.04(+0.06%)
Mar 08, 2007	62.53	64.35	62.40	63.59	1,897,173	+1.99(+3.24%)
Mar 07, 2007	62.95	62.95	61.27	61.60	2,560,903	-1.48(-2.35%)
Mar 06, 2007	63.26	63.73	61.72	63.08	3,054,598	+1.57(+2.55%)
Mar 05, 2007	64.70	64.70	61.26	61.52	4,165,968	-3.81(-5.83%)
Mar 02, 2007	67.70	67.88	64.70	65.32	5,009,685	-2.38(-3.52%)
Mar 01, 2007	65.91	68.46	64.91	67.70	3,180,221	+0.59(+0.87%)
Feb 28, 2007	65.61	67.53	65.34	67.12	3,547,870	+2.24(+3.45%)
Feb 27, 2007	66.58	66.95	64.41	64.88	4,618,795	-3.71(-5.41%)
Feb 26, 2007	69.09	69.24	66.89	68.59	3,156,443	+0.03(+0.04%)
Feb 23, 2007	68.12	69.14	67.32	68.56	1,997,331	+0.31(+0.46%)
Feb 22, 2007	66.68	68.29	66.07	68.25	2,984,826	+2.37(+3.60%)
Feb 21, 2007	65.64	67.07	65.32	65.88	1,752,442	-0.20(-0.30%)
Feb 20, 2007	65.58	66.38	64.90	66.08	1,845,188	+0.94(+1.44%)
Feb 16, 2007	66.73	66.79	64.87	65.14	2,250,584	-1.71(-2.56%)
Feb 15, 2007	66.70	67.77	66.13	66.85	1,702,469	+0.38(+0.57%)
Feb 14, 2007	67.18	70.04	66.28	66.47	4,940,910	+0.13(+0.20%)
Feb 13, 2007	66.16	66.94	65.62	66.34	1,750,267	+0.79(+1.21%)
Feb 12, 2007	67.34	67.76	64.87	65.55	2,722,485	-1.79(-2.66%)
Feb 09, 2007	70.22	71.10	66.98	67.34	1,879,704	-2.93(-4.17%)
Feb 08, 2007	69.14	70.37	68.34	70.27	1,313,167	+0.98(+1.42%)
Feb 07, 2007	68.67	70.60	68.67	69.29	1,944,711	+1.21(+1.78%)
Feb 06, 2007	68.46	68.66	66.79	68.08	1,794,474	-0.48(-0.70%)
Feb 05, 2007	67.57	69.23	67.54	68.56	1,370,657	+0.99(+1.47%)
Feb 02, 2007	68.57	68.59	67.09	67.57	1,409,831	-0.89(-1.30%)
Feb 01, 2007	67.06	69.17	67.05	68.46	2,440,629	+2.37(+3.59%)
Jan 31, 2007	63.57	66.43	63.47	66.09	2,081,925	+2.33(+3.66%)
Jan 30, 2007	65.18	65.19	63.41	63.75	2,235,655	-1.48(-2.27%)
Jan 29, 2007	65.74	66.20	64.62	65.24	2,005,907	-1.13(-1.71%)
Jan 26, 2007	65.95	67.01	65.17	66.37	2,006,330	+0.30(+0.46%)
Jan 25, 2007	68.57	68.71	65.95	66.07	1,659,695	-2.03(-2.98%)
Jan 24, 2007	66.87	68.28	66.26	68.10	2,978,580	+1.84(+2.78%)
Jan 23, 2007	64.51	67.30	64.42	66.26	3,031,306	+2.16(+3.37%)
Jan 22, 2007	63.75	64.54	63.60	64.09	1,069,019	+0.57(+0.89%)
Jan 19, 2007	64.42	64.66	63.23	63.53	2,818,497	-0.60(-0.94%)
Jan 18, 2007	64.70	65.10	63.62	64.13	5,166,380	-0.27(-0.43%)
Jan 17, 2007	64.70	65.25	64.25	64.41	2,597,112	-0.89(-1.36%)
Jan 16, 2007	63.85	67.74	63.50	65.29	5,268,655	+1.30(+2.04%)
Jan 12, 2007	63.86	64.23	62.87	63.99	4,456,065	-0.76(-1.17%)
Jan 11, 2007	59.92	65.77	59.50	64.75	7,508,017	+4.67(+7.77%)
Jan 10, 2007	57.64	60.54	57.28	60.08	2,627,710	+2.43(+4.21%)
Jan 09, 2007	56.91	60.80	54.78	57.65	2,778,264	+1.17(+2.07%)
Jan 08, 2007	53.93	56.67	53.91	56.48	2,201,246	+2.74(+5.10%)
Jan 05, 2007	53.74	54.33	53.47	53.74	980,931	-0.19(-0.35%)
Jan 04, 2007	54.17	54.48	53.27	53.93	750,335	-0.44(-0.82%)

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.