Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	105.90	106.95	103.84	104.11	661,720	-1.27(-1.21%)
Apr 27, 2007	105.30	106.42	104.25	105.38	702,001	+0.58(+0.55%)
Apr 26, 2007	104.75	105.50	103.65	104.80	541,400	+0.23(+0.22%)
Apr 25, 2007	105.21	106.00	103.83	104.57	688,012	-0.51(-0.49%)
Apr 24, 2007	104.21	105.50	103.90	105.08	946,099	+1.22(+1.17%)
Apr 23, 2007	102.58	104.48	102.20	103.86	634,640	+1.78(+1.74%)
Apr 20, 2007	101.89	103.77	101.30	102.08	966,797	+1.06(+1.05%)
Apr 19, 2007	102.85	102.85	100.29	101.02	1,182,450	-1.89(-1.84%)
Apr 18, 2007	102.25	103.26	101.56	102.91	778,100	+0.46(+0.45%)
Apr 17, 2007	103.06	103.45	101.59	102.45	1,213,400	-0.30(-0.29%)
Apr 16, 2007	103.30	104.45	102.59	102.75	1,462,600	+0.06(+0.06%)
Apr 13, 2007	105.02	105.44	101.32	102.69	1,521,400	-2.06(-1.97%)
Apr 12, 2007	104.80	105.13	103.76	104.75	785,886	-0.24(-0.23%)
Apr 11, 2007	106.76	107.25	104.08	104.99	906,630	-1.58(-1.48%)
Apr 10, 2007	106.59	107.10	106.06	106.57	528,000	+0.28(+0.26%)
Apr 09, 2007	107.46	107.64	105.51	106.29	835,500	-0.62(-0.58%)
Apr 05, 2007	106.90	107.20	105.56	106.91	543,200	-0.24(-0.22%)
Apr 04, 2007	104.00	107.66	104.00	107.15	685,200	+1.46(+1.38%)
Apr 03, 2007	104.26	106.97	104.26	105.69	930,100	+1.82(+1.75%)
Apr 02, 2007	103.10	104.19	102.60	103.87	1,113,400	-0.18(-0.17%)
Mar 30, 2007	104.50	105.80	103.49	104.05	788,400	-0.18(-0.17%)
Mar 29, 2007	103.88	104.58	103.20	104.23	1,047,100	+0.35(+0.34%)
Mar 28, 2007	104.02	104.49	103.32	103.88	1,187,400	-0.92(-0.88%)
Mar 27, 2007	103.35	104.89	102.52	104.80	984,400	+0.97(+0.93%)
Mar 26, 2007	103.90	104.37	102.01	103.83	871,500	+0.07(+0.07%)
Mar 23, 2007	103.93	104.67	103.51	103.76	692,200	-0.06(-0.06%)
Mar 22, 2007	103.84	104.31	102.82	103.82	892,006	-0.02(-0.02%)
Mar 21, 2007	101.95	103.99	100.70	103.84	1,123,644	+1.81(+1.77%)
Mar 20, 2007	101.40	102.03	100.18	102.03	771,100	+0.83(+0.82%)
Mar 19, 2007	101.00	101.69	99.54	101.20	797,703	+1.36(+1.36%)
Mar 16, 2007	100.25	101.69	99.75	99.84	1,171,900	-0.13(-0.13%)
Mar 15, 2007	98.21	100.33	98.20	99.97	1,395,502	+1.80(+1.83%)
Mar 14, 2007	97.30	98.66	95.56	98.17	1,423,869	+1.12(+1.15%)
Mar 13, 2007	97.67	97.75	96.50	97.05	1,367,500	-0.62(-0.63%)
Mar 12, 2007	96.96	97.82	96.82	97.67	1,236,500	+0.97(+1.00%)
Mar 09, 2007	96.45	97.58	95.95	96.70	855,800	+1.45(+1.52%)
Mar 08, 2007	94.85	96.62	94.15	95.25	1,181,600	+1.67(+1.78%)
Mar 07, 2007	92.18	94.02	91.14	93.58	1,064,100	+1.37(+1.49%)
Mar 06, 2007	90.48	92.75	90.25	92.21	720,900	+2.14(+2.38%)
Mar 05, 2007	89.60	91.34	88.75	90.07	964,300	-0.53(-0.58%)
Mar 02, 2007	91.29	92.65	90.36	90.60	1,055,900	-0.67(-0.73%)
Mar 01, 2007	90.49	91.94	87.12	91.27	1,383,591	+0.40(+0.44%)
Feb 28, 2007	90.72	92.05	90.11	90.87	1,443,100	+0.56(+0.62%)
Feb 27, 2007	92.25	92.25	80.02	90.31	3,905,200	-4.41(-4.66%)
Feb 26, 2007	98.55	98.73	94.49	94.72	1,252,751	-3.49(-3.55%)
Feb 23, 2007	97.22	98.22	97.22	98.21	647,200	+0.74(+0.76%)
Feb 22, 2007	97.51	98.86	96.56	97.47	989,800	+0.16(+0.16%)
Feb 21, 2007	97.20	97.50	96.00	97.31	969,500	+0.03(+0.03%)
Feb 20, 2007	94.75	97.67	94.68	97.28	1,325,100	+2.55(+2.69%)
Feb 16, 2007	93.73	94.84	92.39	94.74	635,300	+1.02(+1.09%)
Feb 15, 2007	95.31	95.31	92.99	93.72	708,600	-0.71(-0.75%)
Feb 14, 2007	92.25	94.43	92.30	94.43	1,091,871	+2.18(+2.36%)
Feb 13, 2007	91.75	92.31	90.82	92.25	719,032	+1.76(+1.94%)
Feb 12, 2007	91.50	91.70	89.79	90.49	729,506	-0.77(-0.84%)
Feb 09, 2007	91.98	92.43	90.74	91.26	903,800	-0.51(-0.56%)
Feb 08, 2007	92.01	92.28	91.31	91.77	779,800	-0.60(-0.65%)
Feb 07, 2007	91.00	92.51	90.99	92.37	1,021,300	+1.54(+1.70%)
Feb 06, 2007	90.00	90.84	89.57	90.83	598,000	+1.00(+1.11%)
Feb 05, 2007	90.64	90.65	89.42	89.83	1,034,500	+0.17(+0.19%)
Feb 02, 2007	91.37	91.37	89.25	89.66	1,236,700	-1.44(-1.58%)

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.