Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	100.39	100.97	99.91	99.91	376,870	-0.48(-0.48%)
Apr 27, 2007	100.67	101.08	100.35	100.39	500,468	-0.29(-0.29%)
Apr 26, 2007	100.30	100.86	99.97	100.67	972,256	-0.48(-0.47%)
Apr 25, 2007	100.80	101.59	100.38	101.15	1,193,687	-0.79(-0.77%)
Apr 24, 2007	102.68	102.68	101.72	101.94	683,374	-0.81(-0.79%)
Apr 23, 2007	102.85	102.99	102.65	102.75	778,048	-0.87(-0.84%)
Apr 20, 2007	102.86	103.77	102.86	103.62	1,132,678	+1.45(+1.42%)
Apr 19, 2007	101.57	102.48	101.23	102.17	979,426	+0.42(+0.41%)
Apr 18, 2007	101.31	102.19	101.17	101.75	759,210	+1.13(+1.12%)
Apr 17, 2007	100.66	100.96	100.25	100.62	1,064,985	-0.36(-0.36%)
Apr 16, 2007	99.69	101.37	99.50	100.99	1,294,680	+1.00(+1.00%)
Apr 13, 2007	99.56	100.16	99.41	99.99	1,549,047	-2.37(-2.32%)
Apr 12, 2007	101.91	102.43	101.43	102.36	647,036	-0.11(-0.11%)
Apr 11, 2007	103.41	103.45	102.33	102.47	863,728	-1.61(-1.54%)
Apr 10, 2007	103.59	104.40	103.34	104.08	1,131,098	+0.16(+0.16%)
Apr 09, 2007	104.29	104.33	103.59	103.92	603,163	-0.16(-0.16%)
Apr 05, 2007	103.50	104.47	103.36	104.08	1,205,233	-1.03(-0.98%)
Apr 04, 2007	105.03	105.73	104.70	105.11	808,187	+0.62(+0.60%)
Apr 03, 2007	103.43	104.91	103.12	104.48	1,482,447	+0.05(+0.05%)
Apr 02, 2007	104.40	104.79	103.78	104.43	615,438	-1.02(-0.97%)
Mar 30, 2007	105.73	106.30	105.25	105.45	687,506	-1.47(-1.38%)
Mar 29, 2007	106.79	107.12	105.93	106.93	529,636	+0.90(+0.85%)
Mar 28, 2007	107.43	107.43	105.84	106.03	1,063,769	-1.97(-1.83%)
Mar 27, 2007	108.20	108.20	107.40	108.00	365,811	-1.18(-1.09%)
Mar 26, 2007	109.23	109.25	108.16	109.19	298,604	-0.40(-0.36%)
Mar 23, 2007	109.93	109.99	109.33	109.58	654,085	+0.31(+0.29%)
Mar 22, 2007	109.24	109.81	108.64	109.27	653,356	-0.60(-0.55%)
Mar 21, 2007	108.60	109.87	107.81	109.87	859,474	+1.22(+1.12%)
Mar 20, 2007	108.16	109.03	108.16	108.65	397,895	+0.41(+0.38%)
Mar 19, 2007	107.35	108.31	107.32	108.24	382,218	+1.36(+1.27%)
Mar 16, 2007	106.99	107.90	106.67	106.89	415,761	-0.69(-0.64%)
Mar 15, 2007	107.36	107.84	107.06	107.58	509,948	+0.63(+0.59%)
Mar 14, 2007	106.97	107.54	105.17	106.95	1,023,785	-0.63(-0.59%)
Mar 13, 2007	109.77	109.77	107.38	107.58	621,150	-2.18(-1.99%)
Mar 12, 2007	109.46	110.03	108.78	109.77	709,625	+0.21(+0.20%)
Mar 09, 2007	110.51	110.83	109.35	109.55	566,217	-1.07(-0.97%)
Mar 08, 2007	111.06	111.60	110.26	110.62	799,802	+1.25(+1.14%)
Mar 07, 2007	109.63	110.08	109.21	109.37	629,900	+0.16(+0.14%)
Mar 06, 2007	108.98	109.34	108.10	109.21	1,126,358	+3.97(+3.77%)
Mar 05, 2007	105.57	106.55	105.14	105.25	804,420	-0.97(-0.91%)
Mar 02, 2007	108.10	107.56	105.71	106.22	1,356,418	-1.80(-1.67%)
Mar 01, 2007	107.39	108.38	105.13	108.02	1,996,531	-1.91(-1.74%)
Feb 28, 2007	111.20	111.40	109.09	109.93	1,469,565	+0.52(+0.47%)
Feb 27, 2007	113.55	113.55	106.98	109.41	1,574,204	-3.34(-2.96%)
Feb 26, 2007	112.64	113.13	111.82	112.75	415,498	+1.26(+1.13%)
Feb 23, 2007	111.74	111.95	111.34	111.49	499,375	-0.12(-0.11%)
Feb 22, 2007	111.78	111.91	111.13	111.62	329,108	+0.05(+0.04%)
Feb 21, 2007	111.39	111.86	111.21	111.57	388,173	-0.96(-0.85%)
Feb 20, 2007	112.32	113.02	111.77	112.53	423,296	-0.32(-0.29%)
Feb 16, 2007	112.74	112.85	112.14	112.85	486,006	+0.31(+0.28%)
Feb 15, 2007	112.79	112.82	112.01	112.54	509,948	+0.22(+0.20%)
Feb 14, 2007	110.93	112.78	110.93	112.32	1,153,382	+1.35(+1.22%)
Feb 13, 2007	110.53	110.97	110.30	110.97	590,322	+2.53(+2.33%)
Feb 12, 2007	109.00	109.15	108.08	108.44	342,987	-0.22(-0.20%)
Feb 09, 2007	109.83	110.00	108.38	108.66	731,136	-0.03(-0.03%)
Feb 08, 2007	108.95	108.95	108.19	108.70	540,209	-0.69(-0.63%)
Feb 07, 2007	109.52	109.68	108.75	109.39	466,561	-0.62(-0.57%)
Feb 06, 2007	109.84	110.59	108.83	110.01	694,555	+2.67(+2.48%)
Feb 05, 2007	106.97	107.70	106.97	107.35	543,977	-0.67(-0.62%)
Feb 02, 2007	108.33	108.34	107.53	108.01	567,189	-1.65(-1.51%)

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.