Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	105.09	105.82	104.63	104.63	204,427	-0.54(-0.51%)
Apr 27, 2007	104.71	105.27	104.39	105.17	230,403	-0.28(-0.27%)
Apr 26, 2007	106.10	106.36	105.04	105.45	363,802	-0.82(-0.78%)
Apr 25, 2007	105.44	106.44	105.16	106.27	279,712	+2.02(+1.93%)
Apr 24, 2007	103.62	104.69	103.05	104.26	396,528	+0.01(+0.01%)
Apr 23, 2007	104.75	105.01	103.96	104.25	408,708	+0.54(+0.52%)
Apr 20, 2007	104.88	106.11	103.62	103.71	1,187,237	+3.55(+3.54%)
Apr 19, 2007	99.83	100.64	99.64	100.16	182,268	-0.97(-0.96%)
Apr 18, 2007	100.93	101.53	100.47	101.14	363,508	+0.66(+0.66%)
Apr 17, 2007	100.85	101.29	100.30	100.47	187,257	+0.42(+0.42%)
Apr 16, 2007	99.87	100.60	99.83	100.05	399,756	+3.02(+3.11%)
Apr 13, 2007	96.62	97.03	96.28	97.03	199,438	+0.92(+0.96%)
Apr 12, 2007	94.89	96.22	94.47	96.11	369,085	+1.40(+1.48%)
Apr 11, 2007	95.53	95.53	94.57	94.71	189,899	-0.41(-0.43%)
Apr 10, 2007	94.23	95.38	94.23	95.12	217,488	+1.43(+1.53%)
Apr 09, 2007	94.14	94.27	93.66	93.69	101,113	-0.18(-0.19%)
Apr 05, 2007	93.57	94.16	93.56	93.86	374,955	+0.48(+0.51%)
Apr 04, 2007	92.88	93.63	92.87	93.39	300,698	+0.44(+0.47%)
Apr 03, 2007	92.12	93.89	91.98	92.95	421,182	+1.27(+1.38%)
Apr 02, 2007	91.51	91.68	90.73	91.68	258,726	+0.01(+0.01%)
Mar 30, 2007	91.79	92.28	91.58	91.68	498,522	+0.76(+0.83%)
Mar 29, 2007	90.87	91.31	90.36	90.92	246,399	+1.62(+1.82%)
Mar 28, 2007	89.42	90.12	88.94	89.30	507,033	-1.17(-1.29%)
Mar 27, 2007	89.86	90.46	89.73	90.46	314,493	-0.09(-0.10%)
Mar 26, 2007	90.30	90.64	89.20	90.55	249,627	-0.50(-0.55%)
Mar 23, 2007	90.68	91.85	90.61	91.05	335,038	+0.26(+0.29%)
Mar 22, 2007	91.21	91.57	90.55	90.79	325,939	+0.07(+0.08%)
Mar 21, 2007	88.70	91.11	88.23	90.72	548,271	+3.26(+3.73%)
Mar 20, 2007	86.70	87.65	86.45	87.45	371,139	+0.82(+0.95%)
Mar 19, 2007	87.02	87.26	86.56	86.63	369,232	+1.41(+1.66%)
Mar 16, 2007	84.60	85.42	84.10	85.22	566,469	+1.05(+1.25%)
Mar 15, 2007	83.13	84.46	83.01	84.17	678,588	+0.14(+0.16%)
Mar 14, 2007	83.15	84.31	81.78	84.03	1,135,726	-1.29(-1.52%)
Mar 13, 2007	88.77	87.71	85.24	85.33	541,961	-3.44(-3.88%)
Mar 12, 2007	87.95	88.98	87.83	88.77	377,890	+0.19(+0.22%)
Mar 09, 2007	88.23	88.68	87.82	88.58	431,162	+0.25(+0.29%)
Mar 08, 2007	87.99	88.89	87.92	88.32	219,543	+1.43(+1.65%)
Mar 07, 2007	86.51	87.48	86.40	86.89	506,006	-0.91(-1.03%)
Mar 06, 2007	86.82	87.94	86.61	87.80	332,837	+1.72(+2.00%)
Mar 05, 2007	85.81	87.28	85.77	86.08	323,591	-0.99(-1.14%)
Mar 02, 2007	87.43	88.20	86.99	87.07	384,201	-1.87(-2.10%)
Mar 01, 2007	87.77	89.25	87.36	88.94	711,681	-0.54(-0.60%)
Feb 28, 2007	89.68	90.34	88.99	89.48	1,049,435	+0.07(+0.08%)
Feb 27, 2007	93.16	93.16	89.19	89.41	1,204,554	-5.27(-5.56%)
Feb 26, 2007	95.48	95.53	94.24	94.68	164,165	-0.65(-0.69%)
Feb 23, 2007	94.91	95.37	94.51	95.33	223,212	+0.41(+0.43%)
Feb 22, 2007	95.08	95.31	94.68	94.92	241,263	-0.56(-0.59%)
Feb 21, 2007	95.47	95.70	94.96	95.48	282,207	-0.51(-0.53%)
Feb 20, 2007	95.31	96.10	94.67	95.99	184,029	-0.22(-0.23%)
Feb 16, 2007	96.26	96.35	95.90	96.22	172,435	+0.33(+0.34%)
Feb 15, 2007	96.04	96.28	95.66	95.89	181,387	+0.18(+0.19%)
Feb 14, 2007	95.16	96.05	95.16	95.71	292,758	+0.79(+0.83%)
Feb 13, 2007	93.82	94.92	93.82	94.92	89,478	+1.53(+1.63%)
Feb 12, 2007	93.89	93.90	93.29	93.39	244,676	-0.93(-0.98%)
Feb 09, 2007	95.23	95.33	93.76	94.32	279,565	-0.75(-0.79%)
Feb 08, 2007	94.48	95.12	94.28	95.07	216,021	+0.18(+0.19%)
Feb 07, 2007	94.33	95.23	94.33	94.89	150,569	-0.07(-0.07%)
Feb 06, 2007	94.89	95.17	94.34	94.96	126,354	+0.39(+0.41%)
Feb 05, 2007	94.42	94.71	94.25	94.57	204,868	-0.74(-0.78%)
Feb 02, 2007	95.34	95.53	95.08	95.31	351,621	-1.04(-1.08%)

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.