Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	54.03	54.80	53.91	54.15	965,044	+0.28(+0.52%)
Mar 29, 2007	54.42	54.42	53.54	53.87	846,797	-0.44(-0.81%)
Mar 28, 2007	54.80	54.91	53.59	54.31	643,544	-0.76(-1.39%)
Mar 27, 2007	54.76	55.19	54.48	55.08	367,000	+0.09(+0.16%)
Mar 26, 2007	55.19	55.38	54.50	54.99	419,720	-0.29(-0.52%)
Mar 23, 2007	55.92	56.10	55.24	55.27	436,204	-0.52(-0.93%)
Mar 22, 2007	55.38	56.03	55.38	55.80	563,850	+0.46(+0.84%)
Mar 21, 2007	54.70	55.74	53.98	55.33	607,307	+0.81(+1.48%)
Mar 20, 2007	53.92	54.71	53.90	54.53	336,621	+0.42(+0.77%)
Mar 19, 2007	53.89	54.47	53.84	54.11	376,944	+0.45(+0.83%)
Mar 16, 2007	53.73	54.03	53.20	53.66	630,602	-0.16(-0.30%)
Mar 15, 2007	53.74	54.36	53.72	53.82	778,683	+0.01(+0.01%)
Mar 14, 2007	53.44	53.98	52.97	53.81	717,925	+0.28(+0.52%)
Mar 13, 2007	54.22	54.30	53.36	53.53	831,267	-0.68(-1.26%)
Mar 12, 2007	54.51	55.04	54.09	54.22	688,363	-0.81(-1.48%)
Mar 09, 2007	54.95	55.27	54.67	55.03	361,959	+0.51(+0.93%)
Mar 08, 2007	53.87	55.05	53.87	54.53	868,730	+0.76(+1.41%)
Mar 07, 2007	53.95	54.48	53.71	53.77	889,301	-0.54(-1.00%)
Mar 06, 2007	54.20	54.79	53.95	54.31	763,425	+0.26(+0.49%)
Mar 05, 2007	52.64	54.77	52.33	54.05	2,169,578	+0.96(+1.81%)
Mar 02, 2007	54.36	54.36	52.82	53.09	1,237,501	-1.45(-2.66%)
Mar 01, 2007	54.54	55.06	53.42	54.54	1,403,307	+0.00(+0.00%)
Feb 28, 2007	54.95	55.11	53.59	54.54	971,855	-0.30(-0.55%)
Feb 27, 2007	56.08	56.63	54.44	54.84	2,232,652	-1.98(-3.49%)
Feb 26, 2007	57.51	57.62	56.16	56.82	871,340	-0.80(-1.39%)
Feb 23, 2007	57.81	57.90	57.20	57.62	554,450	-0.26(-0.46%)
Feb 22, 2007	57.81	58.12	57.42	57.89	937,934	+0.23(+0.39%)
Feb 21, 2007	57.22	57.81	56.98	57.66	842,166	+0.26(+0.45%)
Feb 20, 2007	56.78	57.48	56.41	57.40	778,955	+0.34(+0.59%)
Feb 16, 2007	55.94	57.15	55.83	57.07	881,263	+1.01(+1.79%)
Feb 15, 2007	55.94	56.38	55.46	56.06	762,199	+0.05(+0.09%)
Feb 14, 2007	55.72	56.21	55.55	56.01	588,124	+0.46(+0.83%)
Feb 13, 2007	54.89	55.96	54.63	55.55	575,558	+0.66(+1.20%)
Feb 12, 2007	55.03	55.03	54.42	54.89	609,219	-0.15(-0.28%)
Feb 09, 2007	55.46	55.49	54.75	55.04	819,552	-0.46(-0.82%)
Feb 08, 2007	54.86	55.60	54.58	55.49	784,541	+0.69(+1.26%)
Feb 07, 2007	54.60	54.80	54.25	54.80	915,593	-0.10(-0.19%)
Feb 06, 2007	54.32	54.91	54.26	54.91	1,385,991	+0.63(+1.16%)
Feb 05, 2007	54.28	54.52	53.66	54.28	1,834,320	-0.06(-0.11%)
Feb 02, 2007	53.85	54.65	53.85	54.34	987,930	+0.54(+1.00%)
Feb 01, 2007	53.43	54.12	53.27	53.80	1,587,337	+0.26(+0.49%)
Jan 31, 2007	52.63	53.76	52.57	53.53	1,680,926	+1.01(+1.91%)
Jan 30, 2007	53.51	54.32	51.53	52.53	4,527,562	-2.80(-5.07%)
Jan 29, 2007	54.04	55.83	54.00	55.33	2,051,059	+1.06(+1.95%)
Jan 26, 2007	54.56	54.81	53.83	54.28	753,344	-0.13(-0.24%)
Jan 25, 2007	54.43	54.54	53.93	54.41	1,049,370	-0.27(-0.50%)
Jan 24, 2007	54.69	55.24	53.38	54.68	1,692,097	-1.28(-2.28%)
Jan 23, 2007	55.35	56.38	55.35	55.96	474,757	+0.59(+1.07%)
Jan 22, 2007	55.57	56.11	55.36	55.36	581,424	-0.34(-0.61%)
Jan 19, 2007	55.34	55.82	55.03	55.70	548,729	+0.11(+0.20%)
Jan 18, 2007	56.89	57.01	55.57	55.59	569,436	-1.21(-2.13%)
Jan 17, 2007	56.04	57.29	55.94	56.80	826,908	+0.73(+1.31%)
Jan 16, 2007	56.06	56.33	54.66	56.07	629,649	-0.04(-0.07%)
Jan 12, 2007	55.61	56.13	55.30	56.10	508,950	+0.59(+1.06%)
Jan 11, 2007	54.98	55.88	54.98	55.52	1,040,923	+0.66(+1.20%)
Jan 10, 2007	54.97	55.22	54.39	54.86	695,311	-0.26(-0.47%)
Jan 09, 2007	55.25	55.49	54.77	55.11	914,231	-0.12(-0.21%)
Jan 08, 2007	55.18	55.68	54.74	55.23	826,636	+0.17(+0.31%)
Jan 05, 2007	55.96	55.97	54.92	55.06	1,405,063	-1.01(-1.79%)
Jan 04, 2007	55.99	56.52	55.32	56.07	1,015,040	+0.08(+0.14%)

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.