Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	150.06	150.18	145.80	145.80	364,703	-4.45(-2.96%)
Apr 27, 2007	150.04	150.41	148.79	150.25	236,091	-1.04(-0.69%)
Apr 26, 2007	151.24	152.61	150.80	151.29	326,695	+0.01(+0.01%)
Apr 25, 2007	148.90	152.50	148.90	151.28	508,298	+3.28(+2.22%)
Apr 24, 2007	149.84	150.36	148.00	148.00	707,481	-1.05(-0.70%)
Apr 23, 2007	148.97	150.74	148.20	149.05	323,385	+0.01(+0.01%)
Apr 20, 2007	150.75	151.00	148.00	149.04	521,841	-0.81(-0.54%)
Apr 19, 2007	150.46	151.22	149.30	149.85	529,299	-1.92(-1.27%)
Apr 18, 2007	145.90	152.34	145.46	151.77	734,468	+2.95(+1.98%)
Apr 17, 2007	150.20	152.16	148.40	148.82	497,472	-1.25(-0.83%)
Apr 16, 2007	150.77	151.00	147.70	150.07	508,907	-0.67(-0.44%)
Apr 13, 2007	152.49	152.49	149.99	150.74	524,471	-1.41(-0.93%)
Apr 12, 2007	154.00	154.50	150.25	152.15	1,061,645	-14.31(-8.60%)
Apr 11, 2007	170.23	170.27	166.06	166.46	480,035	-3.35(-1.97%)
Apr 10, 2007	168.77	170.03	167.55	169.81	396,985	+1.04(+0.62%)
Apr 09, 2007	170.00	171.46	167.15	168.77	359,187	+1.17(+0.70%)
Apr 05, 2007	165.30	167.82	165.30	167.60	343,920	+2.20(+1.33%)
Apr 04, 2007	163.49	165.40	162.58	165.40	354,792	+2.15(+1.32%)
Apr 03, 2007	159.75	164.19	158.85	163.25	422,186	+4.69(+2.96%)
Apr 02, 2007	158.61	159.35	157.00	158.56	275,882	+1.06(+0.67%)
Mar 30, 2007	157.05	158.28	155.40	157.50	292,072	+0.25(+0.16%)
Mar 29, 2007	158.86	158.86	155.13	157.25	305,551	-0.82(-0.52%)
Mar 28, 2007	158.26	160.84	157.40	158.07	345,961	-1.23(-0.77%)
Mar 27, 2007	159.75	160.73	157.86	159.30	341,118	-2.03(-1.26%)
Mar 26, 2007	160.59	161.66	157.53	161.33	396,358	+1.89(+1.19%)
Mar 23, 2007	158.34	159.80	158.12	159.44	253,171	+1.29(+0.82%)
Mar 22, 2007	156.01	159.60	156.01	158.15	476,786	+2.18(+1.40%)
Mar 21, 2007	153.02	155.97	151.75	155.97	350,088	+3.37(+2.21%)
Mar 20, 2007	155.00	156.00	152.00	152.60	417,238	-3.99(-2.55%)
Mar 19, 2007	159.00	159.19	156.45	156.59	423,556	-1.96(-1.24%)
Mar 16, 2007	158.34	158.79	157.00	158.55	899,208	-0.28(-0.18%)
Mar 15, 2007	159.00	159.27	157.35	158.83	408,082	-0.51(-0.32%)
Mar 14, 2007	157.00	159.69	154.63	159.34	600,421	+3.02(+1.93%)
Mar 13, 2007	158.96	160.55	156.32	156.32	478,619	-3.96(-2.47%)
Mar 12, 2007	157.78	160.28	156.76	160.28	352,929	+2.28(+1.44%)
Mar 09, 2007	161.52	161.52	155.45	158.00	494,682	-3.30(-2.05%)
Mar 08, 2007	160.12	162.50	159.12	161.30	338,202	+1.92(+1.20%)
Mar 07, 2007	159.44	160.45	157.25	159.38	384,756	-0.06(-0.04%)
Mar 06, 2007	161.00	161.00	158.75	159.44	576,191	+0.82(+0.52%)
Mar 05, 2007	155.00	160.84	154.75	158.62	771,851	-1.43(-0.89%)
Mar 02, 2007	164.00	166.70	160.05	160.05	654,014	-5.39(-3.26%)
Mar 01, 2007	164.06	166.75	160.60	165.44	896,278	+1.38(+0.84%)
Feb 28, 2007	164.00	167.32	162.37	164.06	743,905	+2.16(+1.33%)
Feb 27, 2007	167.33	168.83	159.00	161.90	940,792	-8.31(-4.88%)
Feb 26, 2007	166.59	170.60	166.05	170.21	754,032	+7.82(+4.82%)
Feb 23, 2007	162.65	162.95	160.49	162.39	385,957	-0.24(-0.15%)
Feb 22, 2007	165.50	165.50	161.12	162.63	522,116	-2.34(-1.42%)
Feb 21, 2007	163.76	165.99	161.60	164.97	575,880	-0.95(-0.57%)
Feb 20, 2007	160.79	166.64	159.32	165.92	652,570	+4.67(+2.90%)
Feb 16, 2007	157.80	161.65	156.50	161.25	392,720	+3.80(+2.41%)
Feb 15, 2007	160.00	161.20	156.81	157.45	509,883	-2.90(-1.81%)
Feb 14, 2007	156.45	161.06	155.97	160.35	481,215	+3.86(+2.47%)
Feb 13, 2007	156.80	158.34	154.88	156.49	342,761	-0.76(-0.48%)
Feb 12, 2007	159.40	159.46	155.63	157.25	308,086	+0.05(+0.03%)
Feb 09, 2007	162.63	164.50	156.10	157.20	493,082	-6.70(-4.09%)
Feb 08, 2007	162.29	165.00	161.11	163.90	525,095	+2.30(+1.42%)
Feb 07, 2007	162.75	163.95	160.20	161.60	479,588	-1.15(-0.71%)
Feb 06, 2007	161.40	163.17	158.29	162.75	463,088	+0.75(+0.46%)
Feb 05, 2007	157.00	163.40	156.86	162.00	580,780	+4.73(+3.01%)
Feb 02, 2007	151.62	157.51	150.00	157.27	567,569	+6.92(+4.60%)

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.