Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	85.90	87.50	85.50	86.50	9,179	+0.60(+0.70%)
Apr 27, 2007	91.10	92.10	85.70	85.90	9,927	-5.20(-5.71%)
Apr 26, 2007	87.60	92.50	86.80	91.10	10,007	+3.20(+3.64%)
Apr 25, 2007	87.50	89.10	85.80	87.90	6,611	+1.03(+1.19%)
Apr 24, 2007	87.20	87.80	86.40	86.87	7,318	-0.13(-0.15%)
Apr 23, 2007	87.60	88.50	86.70	87.00	5,456	-2.10(-2.36%)
Apr 20, 2007	88.90	89.30	88.60	89.10	3,595	+0.50(+0.56%)
Apr 19, 2007	90.40	90.72	88.10	88.60	8,556	-1.80(-1.99%)
Apr 18, 2007	89.80	91.50	89.80	90.40	4,301	+0.40(+0.44%)
Apr 17, 2007	90.00	90.50	88.60	90.00	43,199	+0.80(+0.90%)
Apr 16, 2007	90.60	90.60	88.80	89.20	5,563	+0.20(+0.22%)
Apr 13, 2007	89.80	89.80	88.50	89.00	5,772	-0.80(-0.89%)
Apr 12, 2007	90.00	90.40	89.00	89.80	19,872	-0.20(-0.22%)
Apr 11, 2007	89.80	91.80	89.30	90.00	5,327	-0.90(-0.99%)
Apr 10, 2007	88.00	91.00	88.00	90.90	7,095	+2.50(+2.83%)
Apr 09, 2007	91.60	92.30	88.10	88.40	4,966	-3.20(-3.49%)
Apr 05, 2007	91.50	92.50	91.00	91.60	3,234	+0.80(+0.88%)
Apr 04, 2007	89.80	91.50	89.80	90.80	3,080	+0.70(+0.78%)
Apr 03, 2007	91.50	91.50	88.00	90.10	9,982	-1.10(-1.21%)
Apr 02, 2007	90.00	91.50	87.80	91.20	9,394	+2.20(+2.47%)
Mar 30, 2007	86.10	92.00	86.10	89.00	6,489	+3.00(+3.49%)
Mar 29, 2007	93.00	93.00	85.40	86.00	8,326	-5.30(-5.81%)
Mar 28, 2007	89.40	94.70	89.30	91.30	34,791	+4.60(+5.31%)
Mar 27, 2007	87.80	89.50	86.20	86.70	5,468	-1.10(-1.25%)
Mar 26, 2007	88.50	89.40	87.20	87.80	23,701	+0.60(+0.69%)
Mar 23, 2007	80.50	87.20	80.10	87.20	19,007	+7.90(+9.96%)
Mar 22, 2007	78.98	81.00	78.50	79.30	5,817	-0.20(-0.25%)
Mar 21, 2007	78.10	79.60	78.10	79.50	21,860	+1.15(+1.47%)
Mar 20, 2007	76.50	78.50	75.80	78.35	50,534	+1.45(+1.89%)
Mar 19, 2007	78.40	78.40	75.10	76.90	6,239	+0.50(+0.65%)
Mar 16, 2007	75.50	78.70	75.44	76.40	12,568	+0.40(+0.53%)
Mar 15, 2007	74.80	81.20	74.10	76.00	19,640	+1.60(+2.15%)
Mar 14, 2007	77.00	77.40	71.30	74.40	30,223	-2.30(-3.00%)
Mar 13, 2007	79.10	79.40	76.70	76.70	12,075	-2.40(-3.03%)
Mar 12, 2007	80.00	83.80	78.80	79.10	25,878	+0.50(+0.64%)
Mar 09, 2007	81.10	81.50	78.30	78.60	9,136	-2.40(-2.96%)
Mar 08, 2007	82.60	83.50	79.20	81.00	11,546	-1.20(-1.46%)
Mar 07, 2007	81.90	83.00	79.50	82.20	30,134	+0.30(+0.37%)
Mar 06, 2007	82.80	86.60	80.50	81.90	20,625	-0.60(-0.73%)
Mar 05, 2007	85.20	89.30	80.00	82.50	18,778	-4.00(-4.62%)
Mar 02, 2007	88.40	91.00	85.90	86.50	7,718	-2.60(-2.92%)
Mar 01, 2007	89.50	90.00	86.50	89.10	7,786	-0.60(-0.67%)
Feb 28, 2007	87.60	92.40	87.60	89.70	13,394	+2.10(+2.40%)
Feb 27, 2007	87.00	89.20	80.80	87.60	17,586	-2.50(-2.77%)
Feb 26, 2007	91.20	91.90	89.80	90.10	14,258	+0.00(+0.00%)
Feb 23, 2007	86.94	90.40	86.94	90.10	12,194	+3.40(+3.92%)
Feb 22, 2007	87.30	88.50	86.50	86.70	14,931	+0.20(+0.23%)
Feb 21, 2007	87.50	89.50	85.00	86.50	8,836	-1.20(-1.37%)
Feb 20, 2007	86.60	88.50	85.80	87.70	14,154	+1.50(+1.74%)
Feb 16, 2007	89.50	92.20	85.30	86.20	17,075	-3.60(-4.01%)
Feb 15, 2007	84.30	90.40	82.40	89.80	38,445	+5.00(+5.90%)
Feb 14, 2007	81.70	85.20	81.40	84.80	17,579	+3.00(+3.67%)
Feb 13, 2007	82.40	82.50	80.80	81.80	17,621	+0.00(+0.00%)
Feb 12, 2007	85.50	86.60	72.50	81.80	114,265	-5.10(-5.87%)
Feb 09, 2007	90.20	90.20	86.01	86.90	6,830	-2.90(-3.23%)
Feb 08, 2007	90.50	91.20	89.00	89.80	8,749	-0.70(-0.77%)
Feb 07, 2007	91.30	91.30	89.80	90.50	13,367	+0.00(+0.00%)
Feb 06, 2007	90.10	91.20	89.50	90.50	10,532	+0.40(+0.44%)
Feb 05, 2007	89.70	90.50	88.70	90.10	15,188	+1.10(+1.24%)
Feb 02, 2007	90.10	90.10	88.50	89.00	7,211	-1.20(-1.33%)

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.