Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	84.82	87.00	80.05	80.59	5,018,912	-5.91(-6.83%)
Apr 27, 2007	90.00	90.47	84.37	86.50	3,449,500	-3.55(-3.94%)
Apr 26, 2007	92.00	92.87	89.68	90.05	2,098,800	-2.51(-2.71%)
Apr 25, 2007	93.44	93.44	91.73	92.56	1,278,900	-0.88(-0.94%)
Apr 24, 2007	92.59	94.25	92.15	93.44	1,206,900	+0.45(+0.48%)
Apr 23, 2007	91.64	93.74	91.00	92.99	1,622,120	+1.35(+1.47%)
Apr 20, 2007	90.57	92.00	89.97	91.64	1,160,530	+1.07(+1.18%)
Apr 19, 2007	90.45	91.15	89.79	90.57	707,800	-0.68(-0.75%)
Apr 18, 2007	90.38	91.49	89.88	91.25	633,900	+0.67(+0.74%)
Apr 17, 2007	90.77	91.33	89.64	90.58	722,300	+0.41(+0.45%)
Apr 16, 2007	88.95	90.67	88.95	90.17	1,054,810	+1.38(+1.55%)
Apr 13, 2007	88.76	89.77	88.13	88.79	676,098	+0.03(+0.03%)
Apr 12, 2007	88.20	88.78	86.00	88.76	2,931,441	-1.32(-1.47%)
Apr 11, 2007	90.79	90.89	88.99	90.08	1,107,000	-0.71(-0.78%)
Apr 10, 2007	90.60	90.86	89.57	90.79	799,100	+0.13(+0.14%)
Apr 09, 2007	90.40	91.14	90.08	90.66	968,100	+0.86(+0.96%)
Apr 05, 2007	91.22	91.22	88.89	89.80	541,400	+0.46(+0.51%)
Apr 04, 2007	88.78	90.00	88.56	89.34	594,700	+0.57(+0.64%)
Apr 03, 2007	87.74	89.69	87.74	88.77	812,100	+1.93(+2.22%)
Apr 02, 2007	85.25	87.29	85.30	86.84	899,000	+1.59(+1.87%)
Mar 30, 2007	84.61	85.80	84.53	85.25	939,600	+0.64(+0.76%)
Mar 29, 2007	86.72	86.72	83.51	84.61	1,877,900	-2.11(-2.43%)
Mar 28, 2007	88.02	88.02	86.41	86.72	1,119,600	-1.13(-1.29%)
Mar 27, 2007	88.08	88.09	86.80	87.85	948,000	-0.23(-0.26%)
Mar 26, 2007	89.00	89.03	87.50	88.08	1,326,800	-0.49(-0.55%)
Mar 23, 2007	89.67	89.70	88.24	88.57	1,751,100	-1.15(-1.28%)
Mar 22, 2007	89.44	90.49	89.15	89.72	5,163,100	+0.94(+1.06%)
Mar 21, 2007	89.01	89.10	88.30	88.78	1,207,300	-0.37(-0.42%)
Mar 20, 2007	89.50	89.81	88.40	89.15	1,526,500	-0.14(-0.16%)
Mar 19, 2007	87.65	89.72	87.50	89.29	1,770,600	+3.80(+4.44%)
Mar 16, 2007	85.58	86.98	85.00	85.49	502,000	-0.49(-0.57%)
Mar 15, 2007	85.52	86.62	85.50	85.98	514,000	+0.46(+0.54%)
Mar 14, 2007	85.39	85.55	83.92	85.52	726,300	-0.01(-0.01%)
Mar 13, 2007	86.77	87.27	85.39	85.53	761,000	-1.24(-1.43%)
Mar 12, 2007	84.16	86.86	84.13	86.77	1,096,400	+3.22(+3.85%)
Mar 09, 2007	84.14	84.98	82.15	83.55	1,017,500	-2.19(-2.55%)
Mar 08, 2007	86.20	86.76	85.11	85.74	790,100	+0.64(+0.75%)
Mar 07, 2007	84.49	86.12	84.17	85.10	831,400	+0.91(+1.08%)
Mar 06, 2007	82.90	84.32	82.75	84.19	665,500	+2.09(+2.55%)
Mar 05, 2007	82.49	83.81	80.31	82.10	841,600	-1.91(-2.27%)
Mar 02, 2007	82.43	85.44	81.88	84.01	1,191,700	+1.08(+1.30%)
Mar 01, 2007	81.11	83.48	80.27	82.93	680,150	+0.84(+1.02%)
Feb 28, 2007	80.03	82.21	79.50	82.09	639,800	+2.01(+2.51%)
Feb 27, 2007	81.28	81.66	80.06	80.08	992,100	-1.50(-1.84%)
Feb 26, 2007	81.32	81.83	80.10	81.58	629,300	+0.76(+0.94%)
Feb 23, 2007	82.22	82.51	80.55	80.82	856,700	-1.55(-1.88%)
Feb 22, 2007	81.00	82.57	80.80	82.37	614,900	+1.29(+1.59%)
Feb 21, 2007	80.97	81.45	80.07	81.08	598,600	+0.08(+0.10%)
Feb 20, 2007	78.75	81.24	78.19	81.00	822,200	+2.25(+2.86%)
Feb 16, 2007	79.48	80.04	77.89	78.75	923,300	-0.95(-1.19%)
Feb 15, 2007	77.35	80.00	76.02	79.70	1,116,700	+1.67(+2.14%)
Feb 14, 2007	77.11	78.62	74.18	78.03	1,736,872	+1.01(+1.31%)
Feb 13, 2007	76.45	77.91	76.45	77.02	642,097	+0.52(+0.68%)
Feb 12, 2007	75.88	77.36	75.57	76.50	875,851	+0.37(+0.49%)
Feb 09, 2007	76.38	77.26	75.94	76.13	385,500	-0.45(-0.59%)
Feb 08, 2007	77.36	77.74	76.39	76.58	567,600	-1.08(-1.39%)
Feb 07, 2007	78.59	78.66	77.20	77.66	547,500	-0.73(-0.93%)
Feb 06, 2007	77.35	78.39	77.26	78.39	517,400	+0.90(+1.16%)
Feb 05, 2007	78.37	78.37	76.69	77.49	829,800	-0.12(-0.15%)
Feb 02, 2007	78.78	79.53	77.05	77.61	981,500	-1.17(-1.49%)

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.