Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	85.96	85.96	84.05	84.13	814,650	-1.53(-1.79%)
Apr 27, 2007	84.37	85.80	84.17	85.66	837,260	+1.21(+1.43%)
Apr 26, 2007	84.13	85.01	83.54	84.45	684,346	-0.05(-0.06%)
Apr 25, 2007	85.42	85.54	83.59	84.51	568,111	-0.32(-0.37%)
Apr 24, 2007	85.38	85.98	83.88	84.83	893,535	-0.32(-0.38%)
Apr 23, 2007	84.03	85.45	83.80	85.15	931,387	+1.54(+1.84%)
Apr 20, 2007	83.71	84.34	82.89	83.61	757,369	+0.13(+0.15%)
Apr 19, 2007	83.21	83.82	82.65	83.48	628,406	+0.13(+0.15%)
Apr 18, 2007	84.28	84.53	83.21	83.36	759,212	-1.08(-1.28%)
Apr 17, 2007	83.15	84.56	82.67	84.44	793,714	+1.33(+1.60%)
Apr 16, 2007	83.67	83.67	82.31	83.11	536,623	+0.02(+0.03%)
Apr 13, 2007	82.01	83.20	81.45	83.08	460,417	+1.05(+1.28%)
Apr 12, 2007	79.11	82.20	79.11	82.03	726,720	-0.06(-0.07%)
Apr 11, 2007	79.33	83.59	79.33	82.09	1,186,468	-1.44(-1.72%)
Apr 10, 2007	84.14	84.37	82.87	83.53	729,232	+0.40(+0.48%)
Apr 09, 2007	81.98	83.28	81.88	83.13	837,260	+1.43(+1.75%)
Apr 05, 2007	82.26	82.54	81.44	81.70	1,215,108	-0.53(-0.65%)
Apr 04, 2007	83.46	83.46	81.26	82.23	837,930	-0.92(-1.11%)
Apr 03, 2007	83.62	83.89	82.88	83.15	647,834	+0.11(+0.14%)
Apr 02, 2007	81.14	83.24	81.14	83.04	908,944	+1.13(+1.39%)
Mar 30, 2007	79.79	82.09	79.77	81.91	1,458,297	+2.05(+2.56%)
Mar 29, 2007	80.45	80.80	79.74	79.86	1,012,115	+0.32(+0.40%)
Mar 28, 2007	80.65	80.65	78.51	79.54	1,743,692	-1.03(-1.28%)
Mar 27, 2007	81.62	81.63	80.05	80.57	1,254,802	-1.37(-1.67%)
Mar 26, 2007	82.77	83.36	81.16	81.94	1,298,181	-0.82(-1.00%)
Mar 23, 2007	82.74	83.42	82.63	82.77	996,371	+0.14(+0.17%)
Mar 22, 2007	82.52	83.05	81.42	82.62	1,397,165	+0.76(+0.93%)
Mar 21, 2007	80.16	81.86	79.98	81.86	5,063,425	-0.91(-1.10%)
Mar 20, 2007	82.78	83.02	81.82	82.78	585,027	-0.01(-0.01%)
Mar 19, 2007	82.99	83.30	82.10	82.78	670,612	+0.11(+0.14%)
Mar 16, 2007	83.83	83.95	82.16	82.67	839,605	-0.69(-0.82%)
Mar 15, 2007	83.20	84.78	83.00	83.36	684,178	+0.15(+0.18%)
Mar 14, 2007	83.26	83.80	81.78	83.21	807,615	-0.07(-0.08%)
Mar 13, 2007	85.02	84.52	82.71	83.27	1,241,068	-1.75(-2.06%)
Mar 12, 2007	84.01	85.55	83.70	85.02	539,638	+0.49(+0.58%)
Mar 09, 2007	84.75	85.25	84.00	84.53	568,781	+0.41(+0.49%)
Mar 08, 2007	83.11	85.69	80.60	84.12	932,894	+1.42(+1.72%)
Mar 07, 2007	84.41	84.96	82.42	82.70	626,396	-1.86(-2.20%)
Mar 06, 2007	82.84	84.92	82.84	84.56	914,806	+2.67(+3.26%)
Mar 05, 2007	83.64	84.23	81.58	81.89	1,893,424	-2.81(-3.32%)
Mar 02, 2007	87.32	87.32	84.54	84.70	837,763	-2.11(-2.43%)
Mar 01, 2007	86.13	87.59	84.26	86.81	1,225,659	-0.29(-0.34%)
Feb 28, 2007	86.11	87.46	85.41	87.10	929,210	+1.48(+1.73%)
Feb 27, 2007	86.72	87.67	84.49	85.62	1,130,192	-1.98(-2.26%)
Feb 26, 2007	88.00	88.37	85.63	87.60	1,302,786	-0.32(-0.37%)
Feb 23, 2007	90.12	90.57	87.30	87.92	982,135	-2.24(-2.48%)
Feb 22, 2007	91.02	91.02	89.73	90.16	960,027	-0.48(-0.53%)
Feb 21, 2007	90.42	91.02	89.92	90.63	632,593	-0.20(-0.22%)
Feb 20, 2007	90.04	91.54	89.34	90.84	1,119,473	+0.30(+0.33%)
Feb 16, 2007	90.40	91.08	88.83	90.54	506,978	+0.44(+0.49%)
Feb 15, 2007	89.71	91.26	89.02	90.10	917,318	+0.82(+0.92%)
Feb 14, 2007	89.80	90.07	88.66	89.27	1,184,391	-1.00(-1.11%)
Feb 13, 2007	88.41	90.33	87.02	90.28	1,127,717	+1.86(+2.11%)
Feb 12, 2007	90.75	90.99	85.93	88.41	1,668,071	-2.63(-2.89%)
Feb 09, 2007	92.73	93.66	88.87	91.04	2,581,958	-1.53(-1.65%)
Feb 08, 2007	93.09	94.85	92.39	92.57	1,519,429	-0.63(-0.68%)
Feb 07, 2007	91.04	93.99	89.65	93.20	1,363,835	+1.99(+2.19%)
Feb 06, 2007	91.20	91.65	90.57	91.21	913,131	+0.23(+0.25%)
Feb 05, 2007	90.95	91.70	90.60	90.98	981,130	+0.84(+0.93%)
Feb 02, 2007	88.85	90.62	88.85	90.14	963,879	+1.27(+1.43%)

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.