Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	78.59	79.29	78.46	78.50	366,400	-0.09(-0.11%)
Apr 27, 2007	78.35	78.85	78.00	78.59	394,700	-0.02(-0.03%)
Apr 26, 2007	79.03	79.03	78.45	78.61	215,600	-0.42(-0.54%)
Apr 25, 2007	77.96	79.12	77.85	79.03	576,400	+2.07(+2.69%)
Apr 24, 2007	76.99	77.13	76.57	76.96	528,900	+0.62(+0.81%)
Apr 23, 2007	76.00	77.02	75.98	76.34	445,800	+0.11(+0.14%)
Apr 20, 2007	76.84	77.00	76.07	76.23	497,800	+1.85(+2.49%)
Apr 19, 2007	74.25	74.74	74.06	74.38	1,036,500	-0.63(-0.84%)
Apr 18, 2007	74.61	75.35	74.54	75.01	756,300	+0.41(+0.55%)
Apr 17, 2007	75.16	75.16	74.07	74.60	454,800	-0.71(-0.94%)
Apr 16, 2007	75.74	75.85	75.20	75.31	362,900	+1.79(+2.43%)
Apr 13, 2007	73.83	74.02	73.02	73.52	352,900	+0.42(+0.57%)
Apr 12, 2007	72.32	73.14	72.12	73.10	359,700	+0.70(+0.97%)
Apr 11, 2007	72.95	72.99	72.27	72.40	224,700	-0.58(-0.79%)
Apr 10, 2007	72.63	73.15	72.58	72.98	440,300	+1.14(+1.59%)
Apr 09, 2007	72.45	72.45	71.79	71.84	311,100	-0.46(-0.64%)
Apr 05, 2007	71.98	72.34	71.75	72.30	507,000	+0.13(+0.18%)
Apr 04, 2007	71.84	72.44	71.77	72.17	552,800	-0.44(-0.61%)
Apr 03, 2007	72.19	72.70	72.02	72.61	659,000	+0.39(+0.54%)
Apr 02, 2007	71.87	72.33	71.40	72.22	436,700	+0.39(+0.54%)
Mar 30, 2007	71.98	72.23	71.68	71.83	559,200	-0.49(-0.68%)
Mar 29, 2007	72.15	72.37	71.67	72.32	575,600	+0.51(+0.71%)
Mar 28, 2007	72.25	72.43	71.80	71.81	502,700	-1.40(-1.91%)
Mar 27, 2007	72.82	73.62	72.74	73.21	373,900	-0.82(-1.11%)
Mar 26, 2007	73.96	74.05	72.96	74.03	499,700	-0.69(-0.92%)
Mar 23, 2007	74.39	74.83	74.23	74.72	480,700	+0.77(+1.04%)
Mar 22, 2007	74.12	74.48	73.83	73.95	434,700	+0.11(+0.15%)
Mar 21, 2007	72.21	73.96	71.76	73.84	518,500	+2.09(+2.91%)
Mar 20, 2007	70.81	71.89	70.68	71.75	295,800	+0.70(+0.99%)
Mar 19, 2007	70.57	71.25	70.46	71.05	773,000	+1.58(+2.27%)
Mar 16, 2007	69.58	69.98	68.05	69.47	929,600	+0.03(+0.04%)
Mar 15, 2007	68.99	69.56	68.91	69.44	915,100	+0.54(+0.78%)
Mar 14, 2007	68.47	69.10	67.55	68.90	1,205,000	-0.30(-0.43%)
Mar 13, 2007	71.58	71.16	69.16	69.20	886,800	-2.38(-3.32%)
Mar 12, 2007	71.31	71.79	71.13	71.58	749,200	+0.17(+0.24%)
Mar 09, 2007	71.04	71.58	70.84	71.41	440,100	+0.05(+0.07%)
Mar 08, 2007	71.02	71.60	70.74	71.36	665,600	+1.03(+1.46%)
Mar 07, 2007	69.85	70.90	69.76	70.33	690,700	+0.81(+1.17%)
Mar 06, 2007	68.60	69.70	68.50	69.52	640,900	+1.69(+2.49%)
Mar 05, 2007	68.23	68.93	67.71	67.83	892,800	-0.68(-0.99%)
Mar 02, 2007	69.31	69.49	68.48	68.51	855,400	-1.20(-1.72%)
Mar 01, 2007	69.07	69.98	68.76	69.71	1,159,366	+0.45(+0.65%)
Feb 28, 2007	69.40	69.62	68.73	69.26	796,900	-0.57(-0.82%)
Feb 27, 2007	71.49	71.68	69.01	69.83	1,167,300	-3.63(-4.94%)
Feb 26, 2007	74.38	74.45	72.87	73.46	2,291,304	-1.15(-1.54%)
Feb 23, 2007	74.37	74.79	74.20	74.61	481,100	+0.01(+0.01%)
Feb 22, 2007	74.05	74.70	74.01	74.60	316,200	+0.10(+0.13%)
Feb 21, 2007	74.67	74.84	74.17	74.50	681,400	-1.36(-1.79%)
Feb 20, 2007	75.64	76.01	75.16	75.86	489,300	-0.05(-0.07%)
Feb 16, 2007	75.19	76.02	75.00	75.91	1,062,200	+1.44(+1.93%)
Feb 15, 2007	74.57	74.63	74.03	74.47	833,700	+2.44(+3.39%)
Feb 14, 2007	70.70	72.20	70.70	72.03	761,471	+0.95(+1.34%)
Feb 13, 2007	70.83	71.09	70.65	71.08	294,453	+1.01(+1.44%)
Feb 12, 2007	69.88	70.22	69.63	70.07	370,008	-0.25(-0.36%)
Feb 09, 2007	70.65	70.95	70.04	70.32	479,400	-0.75(-1.06%)
Feb 08, 2007	70.42	71.25	70.37	71.07	346,200	-0.66(-0.92%)
Feb 07, 2007	71.41	71.98	71.34	71.73	366,800	+0.54(+0.76%)
Feb 06, 2007	70.70	71.42	70.67	71.19	458,900	+0.59(+0.84%)
Feb 05, 2007	70.14	70.70	70.02	70.60	305,500	-0.64(-0.90%)
Feb 02, 2007	71.01	71.36	70.70	71.24	248,400	-0.10(-0.14%)

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.