Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	103.69	103.74	102.32	102.47	677,146	-1.22(-1.18%)
Apr 27, 2007	104.67	105.14	102.88	103.69	523,309	-0.97(-0.93%)
Apr 26, 2007	104.90	110.51	104.58	104.67	421,919	+0.06(+0.06%)
Apr 25, 2007	105.07	105.13	103.26	104.60	466,186	+0.11(+0.11%)
Apr 24, 2007	104.31	105.10	102.67	104.49	486,201	-0.02(-0.02%)
Apr 23, 2007	106.16	106.77	104.12	104.52	505,923	-1.47(-1.39%)
Apr 20, 2007	107.81	108.09	105.48	105.99	518,488	-1.11(-1.04%)
Apr 19, 2007	108.15	108.15	104.85	107.09	1,461,817	-2.69(-2.45%)
Apr 18, 2007	110.13	111.46	109.52	109.78	447,486	-0.82(-0.74%)
Apr 17, 2007	110.20	111.22	109.89	110.61	293,941	+0.68(+0.62%)
Apr 16, 2007	108.56	110.16	108.56	109.93	363,628	+1.88(+1.74%)
Apr 13, 2007	107.38	108.18	106.97	108.05	283,130	+0.92(+0.86%)
Apr 12, 2007	106.61	107.91	105.22	107.13	421,043	-0.36(-0.33%)
Apr 11, 2007	108.32	108.33	106.88	107.48	165,378	-1.07(-0.98%)
Apr 10, 2007	106.35	108.60	106.35	108.55	266,183	+2.20(+2.07%)
Apr 09, 2007	106.96	107.65	106.22	106.35	308,989	-0.78(-0.73%)
Apr 05, 2007	106.51	107.47	106.37	107.13	163,187	+0.50(+0.47%)
Apr 04, 2007	106.79	107.16	106.45	106.63	209,937	-0.16(-0.15%)
Apr 03, 2007	105.92	107.03	105.92	106.79	224,400	+1.31(+1.24%)
Apr 02, 2007	106.90	107.10	105.22	105.48	269,835	-1.51(-1.41%)
Mar 30, 2007	107.05	108.29	106.72	106.99	295,402	+0.21(+0.19%)
Mar 29, 2007	107.64	108.15	105.77	106.79	214,612	-0.47(-0.44%)
Mar 28, 2007	108.85	109.18	107.12	107.26	223,377	-1.28(-1.18%)
Mar 27, 2007	109.28	109.31	108.22	108.54	151,645	-0.66(-0.60%)
Mar 26, 2007	110.03	110.81	108.09	109.20	240,470	-0.57(-0.52%)
Mar 23, 2007	108.84	109.78	108.49	109.77	202,486	+1.49(+1.38%)
Mar 22, 2007	109.31	109.58	107.98	108.27	284,299	-0.17(-0.16%)
Mar 21, 2007	105.69	108.68	105.69	108.44	481,380	+2.81(+2.66%)
Mar 20, 2007	108.93	108.93	105.47	105.64	718,344	-2.72(-2.51%)
Mar 19, 2007	106.83	108.50	106.83	108.36	226,299	+1.53(+1.44%)
Mar 16, 2007	107.34	108.21	106.66	106.83	254,788	+0.10(+0.10%)
Mar 15, 2007	104.54	107.48	104.54	106.73	310,596	+1.59(+1.51%)
Mar 14, 2007	104.97	105.90	103.58	105.14	450,408	+0.17(+0.16%)
Mar 13, 2007	109.05	109.17	104.85	104.97	397,522	-4.07(-3.74%)
Mar 12, 2007	108.10	109.26	108.00	109.05	333,240	+0.47(+0.43%)
Mar 09, 2007	108.27	109.24	107.74	108.57	248,213	+0.73(+0.67%)
Mar 08, 2007	106.81	109.11	106.81	107.85	316,439	+1.20(+1.13%)
Mar 07, 2007	106.03	107.77	105.86	106.64	359,975	+0.49(+0.46%)
Mar 06, 2007	105.58	106.70	105.03	106.16	476,266	+1.77(+1.69%)
Mar 05, 2007	105.77	106.47	104.17	104.39	343,613	-2.18(-2.05%)
Mar 02, 2007	108.15	108.29	106.23	106.58	318,923	-1.94(-1.79%)
Mar 01, 2007	108.15	109.34	105.61	108.52	376,918	-0.49(-0.45%)
Feb 28, 2007	112.12	112.12	108.34	109.00	753,553	-2.59(-2.32%)
Feb 27, 2007	114.48	114.48	109.11	111.60	414,615	-3.11(-2.71%)
Feb 26, 2007	119.34	119.61	114.28	114.71	619,748	-4.63(-3.88%)
Feb 23, 2007	119.80	119.90	118.88	119.34	313,079	-0.45(-0.38%)
Feb 22, 2007	119.51	120.40	118.91	119.79	444,564	+1.62(+1.37%)
Feb 21, 2007	118.66	119.07	118.11	118.17	275,825	-0.99(-0.83%)
Feb 20, 2007	119.03	119.79	118.42	119.16	306,213	+0.37(+0.31%)
Feb 16, 2007	120.53	120.88	118.14	118.79	261,946	-1.40(-1.17%)
Feb 15, 2007	117.66	120.55	116.88	120.19	613,449	+2.36(+2.00%)
Feb 14, 2007	116.54	119.35	116.54	117.83	681,248	+1.12(+0.96%)
Feb 13, 2007	117.73	118.14	116.41	116.71	267,590	-0.55(-0.47%)
Feb 12, 2007	118.43	118.70	116.43	117.27	459,837	-1.62(-1.36%)
Feb 09, 2007	121.06	123.41	118.21	118.88	474,367	+0.16(+0.14%)
Feb 08, 2007	118.45	119.50	118.45	118.72	477,289	+0.62(+0.52%)
Feb 07, 2007	117.70	118.23	117.17	118.10	356,177	+1.19(+1.02%)
Feb 06, 2007	116.37	117.16	116.10	116.91	230,682	+0.10(+0.09%)
Feb 05, 2007	116.29	117.23	115.97	116.81	428,055	+1.07(+0.93%)
Feb 02, 2007	115.90	116.36	115.10	115.73	268,228	-0.16(-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.