Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	83.43	83.59	80.82	81.04	432,198	-2.39(-2.86%)
Apr 27, 2007	82.76	83.89	82.76	83.43	364,299	+0.22(+0.26%)
Apr 26, 2007	83.29	83.73	82.40	83.21	564,020	+0.43(+0.52%)
Apr 25, 2007	83.04	83.27	81.63	82.77	282,248	+0.24(+0.29%)
Apr 24, 2007	83.26	83.26	82.31	82.53	599,798	-0.38(-0.46%)
Apr 23, 2007	82.00	83.32	81.60	82.92	270,163	+1.32(+1.62%)
Apr 20, 2007	81.14	81.71	81.14	81.60	403,576	+0.79(+0.97%)
Apr 19, 2007	80.70	80.89	80.04	80.81	657,838	-0.14(-0.18%)
Apr 18, 2007	81.13	81.13	80.55	80.96	343,628	-0.26(-0.33%)
Apr 17, 2007	79.55	81.24	79.43	81.22	363,981	+1.64(+2.05%)
Apr 16, 2007	80.02	80.26	79.38	79.58	216,417	-0.15(-0.19%)
Apr 13, 2007	79.18	79.86	78.66	79.74	498,189	+0.67(+0.85%)
Apr 12, 2007	79.96	79.96	78.55	79.06	477,994	-0.84(-1.05%)
Apr 11, 2007	81.31	81.31	79.60	79.90	233,431	-1.64(-2.01%)
Apr 10, 2007	82.07	82.28	81.14	81.53	345,536	-0.09(-0.12%)
Apr 09, 2007	80.97	81.83	79.51	81.63	147,405	-0.29(-0.35%)
Apr 05, 2007	82.07	82.40	81.77	81.92	99,542	-0.29(-0.35%)
Apr 04, 2007	82.18	82.23	81.16	82.21	421,703	-0.04(-0.05%)
Apr 03, 2007	82.06	82.56	81.83	82.24	385,448	+0.49(+0.60%)
Apr 02, 2007	81.01	82.05	80.92	81.75	343,628	+0.33(+0.40%)
Mar 30, 2007	80.72	81.65	80.21	81.43	373,840	+1.01(+1.26%)
Mar 29, 2007	81.13	81.25	80.07	80.41	404,530	-0.08(-0.10%)
Mar 28, 2007	80.34	81.60	79.59	80.50	337,903	-0.79(-0.97%)
Mar 27, 2007	83.01	83.14	81.23	81.29	454,619	-1.82(-2.19%)
Mar 26, 2007	84.90	84.90	82.88	83.11	489,284	-1.80(-2.13%)
Mar 23, 2007	84.88	85.50	84.28	84.92	577,059	+0.51(+0.60%)
Mar 22, 2007	83.89	85.12	83.59	84.41	268,255	+0.53(+0.64%)
Mar 21, 2007	82.32	84.11	81.95	83.87	186,681	+1.14(+1.38%)
Mar 20, 2007	81.91	82.96	81.63	82.73	486,899	+0.57(+0.70%)
Mar 19, 2007	81.56	82.75	81.20	82.16	296,242	+1.37(+1.70%)
Mar 16, 2007	81.85	81.85	80.61	80.79	310,871	-0.87(-1.06%)
Mar 15, 2007	80.50	81.91	80.50	81.65	232,954	+0.95(+1.18%)
Mar 14, 2007	79.93	81.07	79.45	80.70	371,932	+0.39(+0.49%)
Mar 13, 2007	81.65	81.61	79.82	80.31	573,720	-1.33(-1.63%)
Mar 12, 2007	80.24	81.99	80.11	81.65	402,940	+0.30(+0.37%)
Mar 09, 2007	80.50	81.68	80.50	81.35	330,747	+1.28(+1.60%)
Mar 08, 2007	79.87	80.99	79.06	80.06	1,062,527	+1.40(+1.78%)
Mar 07, 2007	81.03	81.43	78.47	78.66	1,098,623	-2.52(-3.10%)
Mar 06, 2007	79.32	83.13	79.32	81.18	1,634,180	+1.86(+2.35%)
Mar 05, 2007	82.94	85.97	79.24	79.31	527,627	-4.25(-5.09%)
Mar 02, 2007	84.71	85.21	83.57	83.57	395,943	-2.21(-2.57%)
Mar 01, 2007	86.47	87.07	83.83	85.77	496,439	-1.57(-1.80%)
Feb 28, 2007	86.34	88.16	85.84	87.34	318,980	+1.18(+1.37%)
Feb 27, 2007	87.16	88.13	85.66	86.16	559,886	-1.88(-2.14%)
Feb 26, 2007	89.02	89.23	86.04	88.04	340,629	-0.87(-0.98%)
Feb 23, 2007	90.72	90.72	88.67	88.92	412,162	-1.96(-2.15%)
Feb 22, 2007	91.97	91.97	90.77	90.87	267,142	-0.47(-0.51%)
Feb 21, 2007	91.12	91.56	90.73	91.34	261,895	-0.38(-0.42%)
Feb 20, 2007	91.12	92.00	89.72	91.72	563,225	+1.02(+1.12%)
Feb 16, 2007	91.48	91.70	89.68	90.70	213,236	-0.62(-0.67%)
Feb 15, 2007	90.31	91.99	90.19	91.32	215,622	+0.76(+0.84%)
Feb 14, 2007	90.74	92.71	90.43	90.56	370,216	-0.72(-0.79%)
Feb 13, 2007	89.29	91.43	87.17	91.28	912,994	+2.13(+2.39%)
Feb 12, 2007	91.19	91.19	88.92	89.15	383,858	-2.04(-2.23%)
Feb 09, 2007	91.69	92.29	89.24	91.19	521,086	-0.88(-0.96%)
Feb 08, 2007	91.97	93.41	91.45	92.07	428,700	+0.09(+0.10%)
Feb 07, 2007	91.47	92.53	90.94	91.97	579,921	+0.26(+0.28%)
Feb 06, 2007	91.48	91.94	90.80	91.72	318,185	+0.23(+0.25%)
Feb 05, 2007	91.23	91.77	90.99	91.48	187,635	-0.03(-0.03%)
Feb 02, 2007	91.26	91.99	90.62	91.51	202,265	+0.28(+0.30%)

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.