Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	54.05	54.83	53.93	54.17	964,651	+0.28(+0.52%)
Mar 29, 2007	54.44	54.44	53.56	53.89	846,453	-0.44(-0.81%)
Mar 28, 2007	54.82	54.93	53.61	54.34	643,282	-0.76(-1.39%)
Mar 27, 2007	54.78	55.22	54.50	55.10	366,850	+0.09(+0.16%)
Mar 26, 2007	55.22	55.41	54.52	55.01	419,549	-0.29(-0.52%)
Mar 23, 2007	55.94	56.12	55.26	55.30	436,026	-0.52(-0.93%)
Mar 22, 2007	55.40	56.05	55.40	55.82	563,621	+0.46(+0.84%)
Mar 21, 2007	54.72	55.77	54.00	55.36	607,060	+0.81(+1.48%)
Mar 20, 2007	53.95	54.73	53.92	54.55	336,484	+0.42(+0.77%)
Mar 19, 2007	53.91	54.49	53.87	54.13	376,791	+0.45(+0.83%)
Mar 16, 2007	53.76	54.05	53.22	53.68	630,346	-0.16(-0.30%)
Mar 15, 2007	53.76	54.38	53.74	53.84	778,366	+0.01(+0.01%)
Mar 14, 2007	53.46	54.00	52.99	53.84	717,633	+0.28(+0.52%)
Mar 13, 2007	54.24	54.32	53.38	53.56	830,929	-0.68(-1.26%)
Mar 12, 2007	54.53	55.06	54.11	54.24	688,083	-0.82(-1.48%)
Mar 09, 2007	54.97	55.30	54.69	55.05	361,812	+0.51(+0.93%)
Mar 08, 2007	53.89	55.08	53.89	54.55	868,377	+0.76(+1.41%)
Mar 07, 2007	53.98	54.50	53.73	53.79	888,939	-0.54(-1.00%)
Mar 06, 2007	54.22	54.81	53.98	54.34	763,115	+0.26(+0.49%)
Mar 05, 2007	52.66	54.79	52.35	54.07	2,168,695	+0.96(+1.81%)
Mar 02, 2007	54.38	54.39	52.84	53.11	1,236,998	-1.45(-2.66%)
Mar 01, 2007	54.56	55.08	53.45	54.56	1,402,735	+0.00(+0.00%)
Feb 28, 2007	54.97	55.13	53.61	54.56	971,460	-0.30(-0.55%)
Feb 27, 2007	56.10	56.65	54.46	54.86	2,231,743	-1.98(-3.49%)
Feb 26, 2007	57.54	57.65	56.19	56.85	870,986	-0.80(-1.39%)
Feb 23, 2007	57.83	57.93	57.22	57.65	554,225	-0.26(-0.46%)
Feb 22, 2007	57.84	58.14	57.44	57.91	937,553	+0.23(+0.39%)
Feb 21, 2007	57.24	57.84	57.01	57.68	841,823	+0.26(+0.45%)
Feb 20, 2007	56.80	57.51	56.44	57.43	778,638	+0.34(+0.59%)
Feb 16, 2007	55.96	57.17	55.85	57.09	880,904	+1.01(+1.79%)
Feb 15, 2007	55.96	56.40	55.48	56.08	761,889	+0.05(+0.09%)
Feb 14, 2007	55.74	56.24	55.57	56.03	587,884	+0.46(+0.83%)
Feb 13, 2007	54.91	55.98	54.65	55.57	575,323	+0.66(+1.20%)
Feb 12, 2007	55.05	55.05	54.45	54.91	608,970	-0.15(-0.28%)
Feb 09, 2007	55.48	55.51	54.77	55.06	819,218	-0.46(-0.82%)
Feb 08, 2007	54.89	55.63	54.60	55.52	784,221	+0.69(+1.26%)
Feb 07, 2007	54.62	54.83	54.28	54.83	915,220	-0.10(-0.19%)
Feb 06, 2007	54.34	54.93	54.28	54.93	1,385,426	+0.63(+1.16%)
Feb 05, 2007	54.31	54.54	53.68	54.30	1,833,573	-0.06(-0.11%)
Feb 02, 2007	53.87	54.67	53.87	54.36	987,528	+0.54(+1.00%)
Feb 01, 2007	53.45	54.14	53.29	53.82	1,586,691	+0.26(+0.49%)
Jan 31, 2007	52.65	53.78	52.59	53.56	1,680,242	+1.01(+1.91%)
Jan 30, 2007	53.53	54.34	51.55	52.55	4,525,719	-2.81(-5.07%)
Jan 29, 2007	54.06	55.86	54.02	55.36	2,050,224	+1.06(+1.95%)
Jan 26, 2007	54.58	54.83	53.85	54.30	753,038	-0.13(-0.24%)
Jan 25, 2007	54.45	54.56	53.95	54.43	1,048,942	-0.27(-0.50%)
Jan 24, 2007	54.71	55.26	53.40	54.70	1,691,408	-1.28(-2.28%)
Jan 23, 2007	55.37	56.41	55.37	55.98	474,563	+0.59(+1.07%)
Jan 22, 2007	55.59	56.13	55.38	55.39	581,187	-0.34(-0.61%)
Jan 19, 2007	55.36	55.84	55.05	55.72	548,505	+0.11(+0.20%)
Jan 18, 2007	56.91	57.04	55.59	55.61	569,204	-1.21(-2.13%)
Jan 17, 2007	56.06	57.32	55.96	56.82	826,571	+0.73(+1.31%)
Jan 16, 2007	56.08	56.35	54.68	56.09	629,392	-0.04(-0.07%)
Jan 12, 2007	55.63	56.16	55.32	56.13	508,743	+0.59(+1.06%)
Jan 11, 2007	55.00	55.91	55.00	55.54	1,040,500	+0.66(+1.20%)
Jan 10, 2007	54.99	55.25	54.42	54.88	695,028	-0.26(-0.47%)
Jan 09, 2007	55.27	55.52	54.79	55.14	913,858	-0.12(-0.21%)
Jan 08, 2007	55.20	55.70	54.76	55.25	826,299	+0.17(+0.31%)
Jan 05, 2007	55.98	55.99	54.94	55.08	1,404,491	-1.01(-1.79%)
Jan 04, 2007	56.01	56.54	55.34	56.09	1,014,627	+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.