Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	82.25	82.32	79.08	79.09	3,511,706	-2.91(-3.55%)
Apr 27, 2007	82.10	82.48	81.67	82.00	1,288,832	-0.32(-0.39%)
Apr 26, 2007	81.70	82.81	81.70	82.32	1,226,700	-0.11(-0.13%)
Apr 25, 2007	81.80	82.70	81.70	82.43	1,771,304	+0.92(+1.13%)
Apr 24, 2007	82.45	82.46	81.06	81.51	1,974,600	-1.38(-1.66%)
Apr 23, 2007	83.15	83.64	82.65	82.89	1,901,600	-0.30(-0.36%)
Apr 20, 2007	82.35	83.21	81.90	83.19	3,639,400	+2.42(+3.00%)
Apr 19, 2007	80.86	81.61	80.21	80.77	3,241,900	-0.10(-0.12%)
Apr 18, 2007	81.35	83.19	80.57	80.87	5,984,286	-0.95(-1.16%)
Apr 17, 2007	82.11	82.85	81.56	81.82	2,762,400	-0.30(-0.37%)
Apr 16, 2007	81.50	82.75	81.42	82.12	3,018,016	+0.90(+1.11%)
Apr 13, 2007	84.00	84.00	80.88	81.22	3,394,504	-2.53(-3.02%)
Apr 12, 2007	83.44	84.54	80.82	83.75	3,243,707	+0.32(+0.38%)
Apr 11, 2007	83.33	83.77	82.25	83.43	2,790,200	+0.31(+0.37%)
Apr 10, 2007	83.03	83.52	82.39	83.12	1,738,000	+0.43(+0.52%)
Apr 09, 2007	84.15	84.29	82.10	82.69	3,030,800	-1.37(-1.63%)
Apr 05, 2007	83.29	84.10	83.10	84.06	1,473,300	+0.57(+0.68%)
Apr 04, 2007	83.47	83.99	83.09	83.49	1,589,900	-0.18(-0.22%)
Apr 03, 2007	83.40	84.70	83.26	83.67	2,785,800	+0.66(+0.80%)
Apr 02, 2007	82.25	83.01	81.43	83.01	2,413,000	+0.85(+1.03%)
Mar 30, 2007	82.17	83.43	81.42	82.16	2,614,890	+0.89(+1.10%)
Mar 29, 2007	81.00	82.04	80.75	81.27	2,325,074	+0.67(+0.83%)
Mar 28, 2007	81.74	81.74	80.10	80.60	1,989,400	-1.25(-1.53%)
Mar 27, 2007	82.40	82.77	81.39	81.85	1,731,000	-1.09(-1.31%)
Mar 26, 2007	81.80	82.94	80.81	82.94	2,026,900	+0.71(+0.86%)
Mar 23, 2007	82.33	82.49	80.73	82.23	1,534,800	+0.78(+0.96%)
Mar 22, 2007	81.29	81.88	80.70	81.45	1,565,493	+0.02(+0.02%)
Mar 21, 2007	80.45	81.65	79.73	81.43	2,083,400	+1.63(+2.04%)
Mar 20, 2007	80.06	80.49	79.40	79.80	2,169,709	-0.60(-0.75%)
Mar 19, 2007	79.73	80.83	79.70	80.40	1,348,900	+0.93(+1.17%)
Mar 16, 2007	79.76	80.13	79.40	79.47	2,055,800	-0.26(-0.33%)
Mar 15, 2007	78.25	79.95	77.73	79.73	2,322,472	+1.23(+1.57%)
Mar 14, 2007	80.00	80.26	76.72	78.50	3,743,100	-1.76(-2.19%)
Mar 13, 2007	81.53	81.43	80.00	80.26	2,406,900	-1.27(-1.56%)
Mar 12, 2007	81.46	81.99	80.66	81.53	1,951,300	+1.22(+1.52%)
Mar 09, 2007	81.45	81.54	80.03	80.31	1,929,700	-0.55(-0.68%)
Mar 08, 2007	80.40	81.70	80.00	80.86	4,168,100	+3.21(+4.13%)
Mar 07, 2007	77.50	78.40	77.24	77.65	1,949,100	+0.06(+0.08%)
Mar 06, 2007	77.81	78.33	76.50	77.59	3,860,600	+0.09(+0.12%)
Mar 05, 2007	77.88	79.05	77.21	77.50	2,377,900	-1.31(-1.66%)
Mar 02, 2007	79.94	80.70	78.81	78.81	1,967,700	-1.14(-1.43%)
Mar 01, 2007	79.27	80.91	77.50	79.95	3,195,495	-1.06(-1.31%)
Feb 28, 2007	80.75	81.70	79.81	81.01	2,682,800	+0.73(+0.91%)
Feb 27, 2007	81.75	82.20	79.52	80.28	3,975,400	-2.72(-3.28%)
Feb 26, 2007	84.68	84.68	82.70	83.00	2,504,485	-1.05(-1.25%)
Feb 23, 2007	83.98	84.61	83.25	84.05	3,191,900	+0.66(+0.79%)
Feb 22, 2007	84.60	85.26	82.14	83.39	6,829,900	-2.96(-3.43%)
Feb 21, 2007	86.22	87.18	85.58	86.35	2,106,600	+0.03(+0.03%)
Feb 20, 2007	85.60	86.75	85.07	86.32	1,358,200	+1.07(+1.26%)
Feb 16, 2007	85.60	85.61	84.80	85.25	1,344,300	-0.61(-0.71%)
Feb 15, 2007	84.75	85.92	84.15	85.86	2,213,000	+1.27(+1.50%)
Feb 14, 2007	83.44	84.92	83.12	84.59	1,624,962	+1.25(+1.50%)
Feb 13, 2007	82.85	83.58	82.75	83.34	1,028,947	+0.86(+1.04%)
Feb 12, 2007	82.86	83.50	82.45	82.48	968,556	-0.37(-0.45%)
Feb 09, 2007	83.38	84.22	82.15	82.85	1,388,000	-0.60(-0.72%)
Feb 08, 2007	83.62	83.93	82.27	83.45	2,763,400	-0.97(-1.15%)
Feb 07, 2007	85.00	85.68	84.21	84.42	1,917,200	-0.28(-0.33%)
Feb 06, 2007	83.70	84.96	83.60	84.70	1,382,500	+1.29(+1.55%)
Feb 05, 2007	83.85	84.10	83.06	83.41	1,554,000	-0.29(-0.35%)
Feb 02, 2007	84.99	85.48	82.76	83.70	3,207,000	-1.07(-1.26%)

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.