Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	122.58	123.00	121.67	121.89	1,296,471	-0.70(-0.57%)
Apr 27, 2007	123.50	123.59	121.50	122.59	1,690,609	+0.09(+0.07%)
Apr 26, 2007	121.21	125.13	121.00	122.50	7,306,900	+19.94(+19.44%)
Apr 25, 2007	102.10	103.05	101.70	102.56	334,700	+0.90(+0.89%)
Apr 24, 2007	102.65	102.65	100.96	101.66	443,000	-0.64(-0.63%)
Apr 23, 2007	102.20	102.84	101.80	102.30	300,734	-0.10(-0.10%)
Apr 20, 2007	101.50	102.40	100.58	102.40	443,000	+1.93(+1.92%)
Apr 19, 2007	101.72	101.72	100.35	100.47	370,400	-1.34(-1.32%)
Apr 18, 2007	101.06	102.22	100.51	101.81	595,000	+0.75(+0.74%)
Apr 17, 2007	100.32	101.33	100.32	101.06	317,600	+0.74(+0.74%)
Apr 16, 2007	99.15	100.48	98.65	100.32	246,001	+1.77(+1.80%)
Apr 13, 2007	98.76	98.76	98.00	98.55	193,176	-0.21(-0.21%)
Apr 12, 2007	98.08	99.03	97.17	98.76	293,400	+0.69(+0.70%)
Apr 11, 2007	99.81	99.87	98.07	98.07	298,700	-1.74(-1.74%)
Apr 10, 2007	99.52	99.81	99.32	99.81	162,800	+0.38(+0.38%)
Apr 09, 2007	99.81	100.68	98.88	99.43	312,800	-0.18(-0.18%)
Apr 05, 2007	99.80	100.69	99.45	99.61	253,500	-0.42(-0.42%)
Apr 04, 2007	98.95	100.24	98.46	100.03	376,900	+1.41(+1.43%)
Apr 03, 2007	97.95	98.95	97.95	98.62	278,000	+0.87(+0.89%)
Apr 02, 2007	96.54	98.19	96.12	97.75	410,900	+1.67(+1.74%)
Mar 30, 2007	96.77	97.03	95.83	96.08	385,128	-0.68(-0.70%)
Mar 29, 2007	97.05	97.75	96.16	96.76	289,300	-0.29(-0.30%)
Mar 28, 2007	97.86	97.86	96.84	97.05	220,680	-0.81(-0.83%)
Mar 27, 2007	98.35	98.35	97.43	97.86	213,900	-0.64(-0.65%)
Mar 26, 2007	99.30	99.99	97.95	98.50	583,700	-1.09(-1.09%)
Mar 23, 2007	100.26	100.70	99.56	99.59	300,200	-0.67(-0.67%)
Mar 22, 2007	99.54	100.55	99.38	100.26	287,300	+0.59(+0.59%)
Mar 21, 2007	98.79	99.79	98.20	99.67	388,600	+1.31(+1.33%)
Mar 20, 2007	98.06	98.47	97.59	98.36	409,000	+0.07(+0.07%)
Mar 19, 2007	98.05	99.61	97.92	98.29	437,300	+0.98(+1.01%)
Mar 16, 2007	98.99	99.35	97.28	97.31	665,200	-1.32(-1.34%)
Mar 15, 2007	98.87	98.97	98.13	98.63	538,700	-0.23(-0.23%)
Mar 14, 2007	97.24	99.06	96.92	98.86	613,250	+1.63(+1.68%)
Mar 13, 2007	98.02	98.02	97.12	97.23	674,800	-0.79(-0.81%)
Mar 12, 2007	98.50	98.76	97.75	98.02	342,100	-0.55(-0.56%)
Mar 09, 2007	98.69	99.09	98.20	98.57	284,300	+0.25(+0.25%)
Mar 08, 2007	98.25	98.92	97.71	98.32	574,500	+0.54(+0.55%)
Mar 07, 2007	97.80	98.66	97.25	97.78	375,600	-0.02(-0.02%)
Mar 06, 2007	96.89	98.39	96.88	97.80	362,000	+1.41(+1.46%)
Mar 05, 2007	97.49	98.25	96.39	96.39	700,900	-1.10(-1.13%)
Mar 02, 2007	99.46	100.33	97.44	97.49	636,700	-1.97(-1.98%)
Mar 01, 2007	99.16	99.96	97.71	99.46	978,918	+0.34(+0.34%)
Feb 28, 2007	99.71	100.59	99.11	99.12	787,100	-0.69(-0.69%)
Feb 27, 2007	101.80	102.61	98.81	99.81	966,400	-2.08(-2.04%)
Feb 26, 2007	103.60	103.88	101.66	101.89	567,301	-1.37(-1.33%)
Feb 23, 2007	103.92	104.21	102.85	103.26	466,000	-0.66(-0.64%)
Feb 22, 2007	105.27	105.68	103.16	103.92	599,400	-0.56(-0.54%)
Feb 21, 2007	104.75	105.15	104.00	104.48	544,600	-0.32(-0.31%)
Feb 20, 2007	104.51	104.94	104.10	104.80	341,900	+0.29(+0.28%)
Feb 16, 2007	103.42	104.57	102.89	104.51	385,600	+0.42(+0.40%)
Feb 15, 2007	103.74	104.52	103.05	104.09	448,400	+0.34(+0.33%)
Feb 14, 2007	102.52	104.19	102.25	103.75	616,437	+1.23(+1.20%)
Feb 13, 2007	102.05	102.78	101.08	102.52	553,955	+0.70(+0.69%)
Feb 12, 2007	101.56	102.25	100.81	101.82	488,113	+0.27(+0.27%)
Feb 09, 2007	101.72	101.95	100.96	101.55	607,300	-0.17(-0.17%)
Feb 08, 2007	101.66	101.84	100.05	101.72	833,000	+0.13(+0.13%)
Feb 07, 2007	99.32	101.70	98.89	101.59	1,109,200	+2.35(+2.37%)
Feb 06, 2007	98.48	99.27	97.88	99.24	718,900	+1.60(+1.64%)
Feb 05, 2007	97.87	98.06	96.84	97.64	540,200	-0.02(-0.02%)
Feb 02, 2007	97.00	97.92	96.70	97.66	707,500	+0.91(+0.94%)

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.