Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	122.00	122.71	121.42	121.42	310,100	-0.58(-0.48%)
Apr 27, 2007	122.35	122.85	121.96	122.00	411,800	-0.35(-0.29%)
Apr 26, 2007	121.90	122.58	121.50	122.35	800,000	-0.58(-0.47%)
Apr 25, 2007	122.50	123.46	121.99	122.93	982,200	-0.96(-0.77%)
Apr 24, 2007	124.79	124.79	123.62	123.89	562,300	-0.98(-0.78%)
Apr 23, 2007	125.00	125.17	124.75	124.87	640,200	-1.06(-0.84%)
Apr 20, 2007	125.01	126.11	125.01	125.93	932,000	+1.76(+1.42%)
Apr 19, 2007	123.44	124.55	123.03	124.17	805,900	+0.51(+0.41%)
Apr 18, 2007	123.13	124.19	122.95	123.66	624,700	+1.37(+1.12%)
Apr 17, 2007	122.33	122.70	121.83	122.29	876,300	-0.44(-0.36%)
Apr 16, 2007	121.15	123.20	120.92	122.73	1,065,300	+1.21(+1.00%)
Apr 13, 2007	121.00	121.73	120.81	121.52	1,274,600	-2.88(-2.32%)
Apr 12, 2007	123.85	124.49	123.27	124.40	532,400	-0.14(-0.11%)
Apr 11, 2007	125.67	125.73	124.37	124.54	710,700	-1.95(-1.54%)
Apr 10, 2007	125.90	126.88	125.59	126.49	930,700	+0.20(+0.16%)
Apr 09, 2007	126.75	126.80	125.90	126.29	496,300	-0.20(-0.16%)
Apr 05, 2007	125.78	126.97	125.61	126.49	991,700	-1.25(-0.98%)
Apr 04, 2007	127.65	128.50	127.25	127.74	665,000	+0.76(+0.60%)
Apr 03, 2007	125.70	127.50	125.32	126.98	1,219,800	+0.06(+0.05%)
Apr 02, 2007	126.88	127.35	126.13	126.92	506,400	-1.24(-0.97%)
Mar 30, 2007	128.50	129.19	127.91	128.16	565,700	-1.79(-1.38%)
Mar 29, 2007	129.78	130.18	128.74	129.95	435,800	+1.09(+0.85%)
Mar 28, 2007	130.56	130.56	128.63	128.86	875,300	-2.40(-1.83%)
Mar 27, 2007	131.50	131.50	130.52	131.26	301,000	-1.44(-1.09%)
Mar 26, 2007	132.75	132.78	131.45	132.70	245,700	-0.48(-0.36%)
Mar 23, 2007	133.60	133.67	132.87	133.18	538,200	+0.38(+0.29%)
Mar 22, 2007	132.76	133.46	132.03	132.80	537,600	-0.73(-0.55%)
Mar 21, 2007	131.98	133.53	131.02	133.53	707,200	+1.48(+1.12%)
Mar 20, 2007	131.45	132.50	131.45	132.05	327,400	+0.50(+0.38%)
Mar 19, 2007	130.46	131.63	130.43	131.55	314,500	+1.65(+1.27%)
Mar 16, 2007	130.03	131.13	129.64	129.90	342,100	-0.84(-0.64%)
Mar 15, 2007	130.48	131.06	130.11	130.74	419,600	+0.76(+0.58%)
Mar 14, 2007	130.00	130.70	127.82	129.98	842,400	-0.77(-0.59%)
Mar 13, 2007	133.40	133.40	130.50	130.75	511,100	-2.65(-1.99%)
Mar 12, 2007	133.03	133.72	132.20	133.40	583,900	+0.26(+0.20%)
Mar 09, 2007	134.30	134.70	132.89	133.14	465,900	-1.30(-0.97%)
Mar 08, 2007	134.98	135.63	134.00	134.44	658,100	+1.52(+1.14%)
Mar 07, 2007	133.24	133.78	132.72	132.92	518,300	+0.19(+0.14%)
Mar 06, 2007	132.45	132.88	131.38	132.73	926,800	+4.82(+3.77%)
Mar 05, 2007	128.30	129.49	127.78	127.91	661,900	-1.18(-0.91%)
Mar 02, 2007	131.38	130.72	128.47	129.09	1,116,100	-2.19(-1.67%)
Mar 01, 2007	130.51	131.72	127.77	131.28	1,642,803	-2.32(-1.74%)
Feb 28, 2007	135.15	135.39	132.58	133.60	1,209,200	+0.63(+0.47%)
Feb 27, 2007	138.00	138.00	130.02	132.97	1,295,300	-4.06(-2.96%)
Feb 26, 2007	136.90	137.49	135.90	137.03	341,884	+1.53(+1.13%)
Feb 23, 2007	135.80	136.05	135.31	135.50	410,900	-0.15(-0.11%)
Feb 22, 2007	135.85	136.01	135.06	135.65	270,800	+0.06(+0.04%)
Feb 21, 2007	135.37	135.94	135.16	135.59	319,400	-1.17(-0.85%)
Feb 20, 2007	136.50	137.35	135.83	136.76	348,300	-0.39(-0.29%)
Feb 16, 2007	137.02	137.15	136.29	137.15	399,900	+0.38(+0.28%)
Feb 15, 2007	137.08	137.11	136.13	136.77	419,600	+0.27(+0.20%)
Feb 14, 2007	134.82	137.06	134.82	136.50	949,036	+1.64(+1.22%)
Feb 13, 2007	134.33	134.87	134.05	134.86	485,734	+3.07(+2.33%)
Feb 12, 2007	132.47	132.65	131.35	131.79	282,220	-0.27(-0.20%)
Feb 09, 2007	133.48	133.69	131.72	132.06	601,600	-0.04(-0.03%)
Feb 08, 2007	132.41	132.41	131.49	132.10	444,500	-0.84(-0.63%)
Feb 07, 2007	133.10	133.30	132.17	132.94	383,900	-0.76(-0.57%)
Feb 06, 2007	133.49	134.40	132.26	133.70	571,500	+3.24(+2.48%)
Feb 05, 2007	130.00	130.89	130.00	130.46	447,600	-0.81(-0.62%)
Feb 02, 2007	131.65	131.67	130.69	131.27	466,700	-2.01(-1.51%)

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.