Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	59.89	60.52	59.63	60.11	3,700,023	+0.15(+0.25%)
Mar 29, 2007	60.17	60.35	59.80	59.96	4,561,915	+0.21(+0.35%)
Mar 28, 2007	60.66	60.93	59.52	59.75	5,285,452	-0.92(-1.52%)
Mar 27, 2007	60.73	61.63	60.48	60.67	4,519,396	-0.09(-0.15%)
Mar 26, 2007	61.13	61.38	60.47	60.76	4,965,560	-0.30(-0.49%)
Mar 23, 2007	61.43	61.70	60.62	61.06	4,637,209	-0.37(-0.60%)
Mar 22, 2007	61.35	61.97	60.40	61.43	7,617,069	+0.41(+0.67%)
Mar 21, 2007	60.11	61.07	59.64	61.02	5,632,140	+0.91(+1.51%)
Mar 20, 2007	60.05	60.49	59.69	60.11	5,312,195	+0.25(+0.41%)
Mar 19, 2007	59.83	60.55	59.27	59.86	10,836,985	+0.37(+0.62%)
Mar 16, 2007	60.76	60.84	58.54	59.49	18,185,654	-0.66(-1.10%)
Mar 15, 2007	62.54	64.91	60.06	60.16	27,991,150	-3.51(-5.51%)
Mar 14, 2007	62.88	63.83	61.59	63.67	11,067,295	+1.53(+2.46%)
Mar 13, 2007	64.07	63.94	62.08	62.14	9,242,529	-1.92(-3.00%)
Mar 12, 2007	63.64	64.49	63.57	64.07	5,668,290	-0.05(-0.08%)
Mar 09, 2007	64.66	64.66	63.33	64.12	6,419,456	+0.03(+0.05%)
Mar 08, 2007	63.88	64.83	63.58	64.09	9,371,857	+0.75(+1.19%)
Mar 07, 2007	63.64	64.11	63.09	63.34	7,910,272	-0.40(-0.62%)
Mar 06, 2007	63.43	64.23	63.13	63.73	9,156,605	+1.15(+1.83%)
Mar 05, 2007	61.07	63.46	60.73	62.59	12,256,050	+1.60(+2.62%)
Mar 02, 2007	61.41	61.89	60.44	60.99	8,199,932	-0.56(-0.91%)
Mar 01, 2007	59.95	62.13	59.39	61.55	11,143,953	+0.69(+1.13%)
Feb 28, 2007	58.64	61.38	58.28	60.87	15,062,292	+3.18(+5.51%)
Feb 27, 2007	59.83	60.15	57.57	57.69	11,646,614	-2.89(-4.77%)
Feb 26, 2007	62.09	62.20	60.40	60.58	5,728,286	-0.93(-1.52%)
Feb 23, 2007	62.12	62.26	61.02	61.51	7,193,653	-0.58(-0.94%)
Feb 22, 2007	63.92	64.01	61.85	62.09	8,738,504	-1.95(-3.04%)
Feb 21, 2007	65.11	65.29	64.01	64.04	5,385,717	-1.21(-1.86%)
Feb 20, 2007	64.89	65.29	64.21	65.25	4,640,752	+0.37(+0.57%)
Feb 16, 2007	64.43	65.03	64.35	64.89	3,686,736	+0.24(+0.38%)
Feb 15, 2007	64.69	65.46	64.52	64.64	2,765,495	-0.05(-0.07%)
Feb 14, 2007	64.72	65.46	64.42	64.69	4,008,789	+0.11(+0.17%)
Feb 13, 2007	64.03	64.77	63.87	64.57	4,537,227	+0.90(+1.42%)
Feb 12, 2007	64.71	64.74	63.47	63.67	4,184,135	-1.04(-1.61%)
Feb 09, 2007	66.13	66.29	64.07	64.71	4,946,356	-1.23(-1.87%)
Feb 08, 2007	66.27	66.34	65.53	65.95	3,071,984	-0.36(-0.54%)
Feb 07, 2007	65.44	66.34	64.95	66.31	4,336,034	+0.93(+1.43%)
Feb 06, 2007	65.21	65.59	64.76	65.37	3,072,870	+0.17(+0.26%)
Feb 05, 2007	65.62	65.63	64.58	65.21	3,171,195	-0.15(-0.22%)
Feb 02, 2007	64.97	65.48	64.46	65.35	4,429,929	+0.12(+0.19%)
Feb 01, 2007	64.01	65.25	63.82	65.23	5,438,866	+1.64(+2.58%)
Jan 31, 2007	64.37	64.63	63.46	63.59	5,773,701	-0.56(-0.87%)
Jan 30, 2007	62.65	64.84	61.80	64.15	16,327,227	-0.86(-1.32%)
Jan 29, 2007	66.48	66.83	64.91	65.01	5,486,699	-1.47(-2.21%)
Jan 26, 2007	65.80	66.49	65.12	66.48	5,352,942	+1.11(+1.70%)
Jan 25, 2007	67.02	67.02	65.13	65.36	4,964,072	-1.42(-2.12%)
Jan 24, 2007	66.01	67.32	65.72	66.78	7,511,658	+0.81(+1.23%)
Jan 23, 2007	64.57	65.98	63.96	65.97	6,442,487	+1.62(+2.52%)
Jan 22, 2007	65.47	65.54	64.04	64.35	4,547,742	-0.83(-1.27%)
Jan 19, 2007	65.03	65.48	64.62	65.18	5,730,297	-0.02(-0.03%)
Jan 18, 2007	66.04	66.61	64.82	65.19	7,600,239	-0.51(-0.77%)
Jan 17, 2007	64.32	65.93	64.03	65.70	7,690,592	+1.38(+2.15%)
Jan 16, 2007	64.80	65.25	63.82	64.32	6,747,205	-0.48(-0.74%)
Jan 12, 2007	62.82	64.85	62.74	64.80	8,796,081	+1.96(+3.11%)
Jan 11, 2007	62.45	63.21	61.91	62.84	6,429,200	+0.37(+0.60%)
Jan 10, 2007	60.52	62.54	60.41	62.47	7,553,291	+1.74(+2.86%)
Jan 09, 2007	60.36	60.76	60.08	60.73	3,799,233	+0.35(+0.58%)
Jan 08, 2007	59.95	60.39	59.51	60.39	3,614,099	+0.64(+1.06%)
Jan 05, 2007	59.47	60.03	59.23	59.75	3,891,358	+0.28(+0.47%)
Jan 04, 2007	58.70	59.49	58.55	59.47	4,588,489	+0.43(+0.73%)

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.