Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	112.52	115.94	101.10	102.55	553,130	-9.73(-8.66%)
Apr 27, 2007	107.83	112.52	107.55	112.28	446,911	+4.22(+3.91%)
Apr 26, 2007	106.84	109.75	106.47	108.06	79,689	-1.08(-0.99%)
Apr 25, 2007	110.99	111.08	107.99	109.14	111,770	+1.29(+1.20%)
Apr 24, 2007	110.95	110.95	106.66	107.85	103,409	-2.11(-1.92%)
Apr 23, 2007	112.28	114.02	109.82	109.96	183,397	+1.55(+1.43%)
Apr 20, 2007	108.41	110.06	107.36	108.41	145,472	+1.88(+1.76%)
Apr 19, 2007	102.88	107.76	101.97	106.54	118,255	-1.52(-1.41%)
Apr 18, 2007	110.03	111.32	105.14	108.06	263,471	+0.75(+0.70%)
Apr 17, 2007	107.19	107.90	105.79	107.31	127,128	+1.52(+1.44%)
Apr 16, 2007	102.16	109.94	100.82	105.79	398,065	+5.72(+5.72%)
Apr 13, 2007	99.81	101.03	99.62	100.07	58,146	-0.26(-0.26%)
Apr 12, 2007	99.34	101.01	99.15	100.33	54,776	+0.98(+0.99%)
Apr 11, 2007	100.80	101.24	98.99	99.34	25,553	-1.41(-1.40%)
Apr 10, 2007	98.97	101.31	98.97	100.75	76,575	+1.78(+1.80%)
Apr 09, 2007	99.44	100.82	98.92	98.97	58,188	-0.59(-0.59%)
Apr 05, 2007	96.93	99.62	96.74	99.55	34,640	+1.34(+1.36%)
Apr 04, 2007	96.58	98.22	96.58	98.22	49,827	+0.47(+0.48%)
Apr 03, 2007	96.11	99.51	96.11	97.75	85,491	+2.46(+2.58%)
Apr 02, 2007	93.76	96.08	93.76	95.29	89,971	+0.28(+0.30%)
Mar 30, 2007	97.47	97.68	94.35	95.01	101,532	-2.56(-2.62%)
Mar 29, 2007	100.80	101.57	96.83	97.56	81,140	-3.21(-3.19%)
Mar 28, 2007	101.08	101.59	100.44	100.77	45,220	-0.89(-0.88%)
Mar 27, 2007	101.97	102.39	100.68	101.66	95,218	+0.91(+0.91%)
Mar 26, 2007	102.65	102.65	99.27	100.75	74,485	-1.22(-1.20%)
Mar 23, 2007	102.41	102.67	99.15	101.97	28,241	-0.44(-0.43%)
Mar 22, 2007	100.80	102.79	100.44	102.41	164,072	+1.62(+1.60%)
Mar 21, 2007	101.15	101.69	98.85	100.80	63,606	+0.00(+0.00%)
Mar 20, 2007	98.99	101.27	98.83	100.80	130,071	+1.99(+2.02%)
Mar 19, 2007	97.02	100.68	96.41	98.80	195,427	+3.14(+3.28%)
Mar 16, 2007	93.76	95.71	93.76	95.66	116,847	+1.90(+2.02%)
Mar 15, 2007	93.76	94.68	93.29	93.76	138,476	-0.12(-0.12%)
Mar 14, 2007	91.19	94.23	89.68	93.88	147,989	+3.35(+3.70%)
Mar 13, 2007	97.05	97.37	89.05	90.53	325,542	-6.52(-6.72%)
Mar 12, 2007	96.22	97.05	94.37	97.05	112,751	+0.33(+0.34%)
Mar 09, 2007	99.04	99.04	95.85	96.72	203,490	+1.57(+1.65%)
Mar 08, 2007	94.16	96.13	92.10	95.15	166,888	+2.84(+3.07%)
Mar 07, 2007	88.09	92.59	87.62	92.31	196,110	+6.52(+7.60%)
Mar 06, 2007	86.19	86.50	84.18	85.79	201,656	+3.82(+4.66%)
Mar 05, 2007	86.75	86.78	81.11	81.97	468,028	-7.15(-8.02%)
Mar 02, 2007	94.14	97.28	88.61	89.12	234,547	-7.34(-7.61%)
Mar 01, 2007	96.11	97.37	93.79	96.46	116,740	-2.27(-2.30%)
Feb 28, 2007	94.23	99.23	92.59	98.73	219,659	+4.95(+5.27%)
Feb 27, 2007	93.41	96.22	91.44	93.79	468,242	-8.23(-8.07%)
Feb 26, 2007	101.52	102.98	101.08	102.02	86,387	+1.55(+1.54%)
Feb 23, 2007	103.37	103.37	98.22	100.47	126,147	-2.20(-2.15%)
Feb 22, 2007	103.02	104.78	100.94	102.67	104,859	+1.34(+1.32%)
Feb 21, 2007	104.78	104.78	101.22	101.33	144,533	-3.42(-3.27%)
Feb 20, 2007	98.33	105.02	97.98	104.76	254,854	+6.75(+6.89%)
Feb 16, 2007	96.88	98.17	95.83	98.01	117,359	+1.92(+2.00%)
Feb 15, 2007	95.29	96.20	94.94	96.08	72,394	+1.64(+1.74%)
Feb 14, 2007	94.42	94.94	93.39	94.44	114,901	+0.61(+0.65%)
Feb 13, 2007	98.45	98.45	93.79	93.83	288,831	-2.98(-3.08%)
Feb 12, 2007	97.87	99.62	96.67	96.81	360,716	-0.12(-0.12%)
Feb 09, 2007	99.98	100.09	96.58	96.93	1,287,196	-2.11(-2.13%)
Feb 08, 2007	95.64	99.04	95.29	99.04	238,771	+3.40(+3.55%)
Feb 07, 2007	88.02	98.38	87.79	95.64	410,735	+8.34(+9.56%)
Feb 06, 2007	86.73	87.69	85.56	87.29	152,767	+0.72(+0.83%)
Feb 05, 2007	83.80	87.20	83.75	86.57	88,435	+3.24(+3.89%)
Feb 02, 2007	81.57	84.39	80.14	83.33	72,608	+1.31(+1.60%)

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.