Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	118.08	119.09	118.00	118.65	35,494,908	+0.64(+0.54%)
Apr 27, 2007	117.54	118.36	117.51	118.01	27,936,388	-0.35(-0.30%)
Apr 26, 2007	119.03	119.09	118.26	118.36	45,645,700	-0.37(-0.31%)
Apr 25, 2007	118.22	118.91	117.87	118.73	36,175,900	+0.10(+0.08%)
Apr 24, 2007	118.96	118.87	118.27	118.63	22,718,948	+0.25(+0.21%)
Apr 23, 2007	118.77	119.44	118.31	118.39	19,893,676	-1.03(-0.86%)
Apr 20, 2007	119.90	119.95	118.93	119.42	36,252,380	+0.49(+0.41%)
Apr 19, 2007	118.91	119.34	118.44	118.93	22,522,074	+0.49(+0.41%)
Apr 18, 2007	118.69	118.91	118.20	118.44	19,822,530	-0.47(-0.39%)
Apr 17, 2007	118.97	119.19	118.68	118.91	21,730,756	+0.14(+0.12%)
Apr 16, 2007	118.44	118.86	117.28	118.77	21,548,074	+1.49(+1.27%)
Apr 13, 2007	117.46	117.33	116.25	117.28	17,551,712	+0.97(+0.83%)
Apr 12, 2007	115.42	116.31	114.85	116.31	17,939,960	+1.46(+1.27%)
Apr 11, 2007	115.31	115.09	114.53	114.86	20,950,316	-0.23(-0.20%)
Apr 10, 2007	115.27	115.46	115.06	115.09	15,839,839	-0.03(-0.02%)
Apr 09, 2007	115.04	115.28	114.95	115.11	15,409,061	-0.07(-0.06%)
Apr 05, 2007	114.63	115.24	114.53	115.18	15,657,973	+0.17(+0.15%)
Apr 04, 2007	114.52	115.05	114.48	115.01	18,979,262	+0.47(+0.41%)
Apr 03, 2007	114.24	114.65	113.84	114.54	24,973,276	+0.70(+0.61%)
Apr 02, 2007	113.94	114.04	113.45	113.84	17,986,988	-0.10(-0.09%)
Mar 30, 2007	113.37	113.98	113.21	113.94	24,669,768	+0.52(+0.46%)
Mar 29, 2007	113.46	113.61	112.50	113.43	22,926,132	+0.92(+0.82%)
Mar 28, 2007	113.18	113.47	112.46	112.50	18,872,532	-0.96(-0.85%)
Mar 27, 2007	113.10	114.40	112.97	113.47	19,031,828	-0.93(-0.82%)
Mar 26, 2007	114.26	114.41	113.55	114.40	19,796,580	+0.19(+0.17%)
Mar 23, 2007	114.34	114.88	113.95	114.21	17,739,128	-0.67(-0.58%)
Mar 22, 2007	114.70	115.13	114.63	114.88	27,743,496	-0.25(-0.22%)
Mar 21, 2007	113.90	115.23	113.53	115.13	22,970,016	+1.38(+1.21%)
Mar 20, 2007	112.63	113.78	112.59	113.75	16,554,615	+1.12(+1.00%)
Mar 19, 2007	112.28	112.99	111.90	112.63	16,327,237	+0.73(+0.65%)
Mar 16, 2007	112.64	112.80	111.83	111.90	27,376,312	-0.34(-0.30%)
Mar 15, 2007	111.61	112.57	111.70	112.24	22,572,576	+0.31(+0.27%)
Mar 14, 2007	112.13	111.96	110.61	111.93	26,922,226	-0.01(-0.01%)
Mar 13, 2007	113.56	113.56	111.89	111.94	27,149,454	-1.63(-1.43%)
Mar 12, 2007	113.37	113.75	113.14	113.56	17,126,576	+0.42(+0.37%)
Mar 09, 2007	113.55	113.67	112.88	113.14	19,699,632	+0.02(+0.02%)
Mar 08, 2007	112.98	113.64	112.19	113.12	18,367,512	+0.93(+0.83%)
Mar 07, 2007	112.39	112.71	112.14	112.19	24,455,116	-0.52(-0.46%)
Mar 06, 2007	111.99	112.83	111.28	112.71	28,352,204	+1.43(+1.29%)
Mar 05, 2007	111.23	112.23	111.22	111.28	28,523,848	-0.95(-0.85%)
Mar 02, 2007	112.65	113.93	112.18	112.23	25,244,160	-1.70(-1.49%)
Mar 01, 2007	113.30	114.31	113.45	113.93	29,848,906	-0.38(-0.33%)
Feb 28, 2007	113.85	115.15	112.67	114.31	39,344,848	+1.65(+1.46%)
Feb 27, 2007	115.75	116.56	112.67	112.67	37,582,920	-3.94(-3.38%)
Feb 26, 2007	117.07	117.23	116.40	116.60	17,968,390	-0.33(-0.28%)
Feb 23, 2007	116.67	116.93	116.23	116.93	15,346,357	+0.68(+0.59%)
Feb 22, 2007	116.23	117.07	116.07	116.25	19,468,916	-0.84(-0.72%)
Feb 21, 2007	117.18	118.06	116.84	117.09	16,844,468	-1.08(-0.91%)
Feb 20, 2007	118.08	118.20	117.73	118.17	23,707,488	+0.23(+0.20%)
Feb 16, 2007	118.18	118.35	117.68	117.93	21,079,234	+0.09(+0.07%)
Feb 15, 2007	117.93	118.34	117.79	117.85	16,784,080	-0.31(-0.26%)
Feb 14, 2007	117.56	118.34	117.37	118.16	20,180,728	+0.76(+0.65%)
Feb 13, 2007	116.58	117.42	115.88	117.40	25,040,612	+1.51(+1.31%)
Feb 12, 2007	116.40	116.55	115.83	115.88	19,720,388	-0.08(-0.07%)
Feb 09, 2007	116.54	116.68	115.81	115.96	20,497,996	+0.05(+0.04%)
Feb 08, 2007	115.81	116.14	115.65	115.92	24,985,952	+0.26(+0.23%)
Feb 07, 2007	115.64	115.89	115.37	115.65	20,297,468	-0.01(-0.01%)
Feb 06, 2007	116.07	116.06	115.44	115.66	23,517,948	-0.04(-0.03%)
Feb 05, 2007	115.58	116.34	115.32	115.70	21,484,150	-0.64(-0.55%)
Feb 02, 2007	116.53	116.50	115.84	116.34	21,764,356	+0.50(+0.43%)

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.