Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	70.04	70.29	69.21	69.35	1,310,900	-0.76(-1.08%)
Apr 27, 2007	69.73	70.20	69.28	70.11	855,200	+0.06(+0.09%)
Apr 26, 2007	70.02	70.37	69.66	70.05	1,564,181	-0.51(-0.72%)
Apr 25, 2007	70.19	70.69	69.93	70.56	1,287,550	+1.06(+1.53%)
Apr 24, 2007	70.06	70.14	69.27	69.50	1,239,059	-0.40(-0.57%)
Apr 23, 2007	69.97	70.43	69.84	69.90	1,135,700	-0.34(-0.48%)
Apr 20, 2007	69.83	70.24	69.80	70.24	880,000	+0.80(+1.15%)
Apr 19, 2007	69.27	69.89	69.20	69.44	1,133,920	-0.27(-0.39%)
Apr 18, 2007	69.68	69.92	69.52	69.71	1,195,500	+0.12(+0.17%)
Apr 17, 2007	69.72	70.08	69.38	69.59	1,427,000	+0.24(+0.35%)
Apr 16, 2007	69.34	69.50	69.04	69.35	1,430,959	+0.23(+0.33%)
Apr 13, 2007	68.78	69.12	68.47	69.12	1,855,800	+1.24(+1.83%)
Apr 12, 2007	67.27	67.88	67.14	67.88	1,186,800	+0.94(+1.40%)
Apr 11, 2007	67.25	67.39	66.80	66.94	1,010,800	+0.28(+0.42%)
Apr 10, 2007	66.60	66.89	66.54	66.66	2,364,700	+0.06(+0.09%)
Apr 09, 2007	65.15	67.25	65.15	66.60	548,563	-0.44(-0.66%)
Apr 05, 2007	66.60	67.12	66.57	67.04	2,337,800	+0.60(+0.90%)
Apr 04, 2007	66.27	66.48	66.15	66.44	2,058,200	-0.16(-0.24%)
Apr 03, 2007	66.70	66.85	66.40	66.60	650,700	-0.24(-0.36%)
Apr 02, 2007	66.99	67.07	66.45	66.84	744,902	+0.54(+0.81%)
Mar 30, 2007	66.79	66.94	66.17	66.30	1,685,000	-0.97(-1.44%)
Mar 29, 2007	67.28	67.60	67.17	67.27	1,227,500	+0.54(+0.81%)
Mar 28, 2007	67.22	67.48	66.51	66.73	1,888,700	+0.12(+0.18%)
Mar 27, 2007	66.23	66.80	66.22	66.61	800,700	+0.06(+0.09%)
Mar 26, 2007	66.95	66.98	66.05	66.55	2,195,101	+0.46(+0.70%)
Mar 23, 2007	65.82	66.33	65.76	66.09	1,592,300	+0.80(+1.23%)
Mar 22, 2007	65.00	65.90	64.81	65.29	3,587,400	-0.04(-0.06%)
Mar 21, 2007	64.49	65.50	64.15	65.33	1,032,700	+1.13(+1.76%)
Mar 20, 2007	63.42	64.30	63.40	64.20	874,550	+0.31(+0.49%)
Mar 19, 2007	63.60	64.29	63.39	63.89	1,250,000	+0.44(+0.69%)
Mar 16, 2007	63.76	63.93	63.39	63.45	1,103,500	-0.45(-0.70%)
Mar 15, 2007	63.21	64.29	63.04	63.90	1,471,440	-0.39(-0.61%)
Mar 14, 2007	63.96	64.33	63.40	64.29	1,223,100	+0.51(+0.80%)
Mar 13, 2007	64.97	65.02	63.78	63.78	1,250,000	-1.19(-1.83%)
Mar 12, 2007	64.79	65.09	64.71	64.97	785,100	-0.15(-0.23%)
Mar 09, 2007	65.02	65.44	64.77	65.12	1,065,000	+0.07(+0.11%)
Mar 08, 2007	65.45	65.50	64.94	65.05	2,460,300	-0.21(-0.32%)
Mar 07, 2007	64.16	65.52	64.14	65.26	2,161,100	+0.87(+1.35%)
Mar 06, 2007	63.97	64.66	63.79	64.39	4,223,300	+1.31(+2.08%)
Mar 05, 2007	62.71	63.67	62.71	63.08	1,856,800	-1.12(-1.74%)
Mar 02, 2007	64.68	64.93	64.05	64.20	1,620,400	-1.50(-2.28%)
Mar 01, 2007	64.63	65.95	64.12	65.70	2,311,838	+0.69(+1.06%)
Feb 28, 2007	66.64	66.75	64.85	65.01	4,886,100	-0.91(-1.38%)
Feb 27, 2007	67.04	67.50	65.30	65.92	1,876,900	-1.25(-1.86%)
Feb 26, 2007	67.74	67.82	66.69	67.17	954,349	+0.11(+0.16%)
Feb 23, 2007	66.83	67.16	66.82	67.06	760,700	+0.46(+0.69%)
Feb 22, 2007	66.22	66.70	66.08	66.60	1,305,000	+0.61(+0.92%)
Feb 21, 2007	65.76	66.13	65.45	65.99	1,160,600	+0.17(+0.26%)
Feb 20, 2007	65.88	65.92	65.60	65.82	914,000	-0.77(-1.16%)
Feb 16, 2007	66.71	66.81	66.43	66.59	742,600	-0.54(-0.80%)
Feb 15, 2007	66.96	67.19	66.65	67.13	1,726,800	+0.28(+0.42%)
Feb 14, 2007	67.04	67.38	66.81	66.85	1,708,535	-0.10(-0.15%)
Feb 13, 2007	66.39	67.11	66.37	66.95	1,040,722	+0.65(+0.98%)
Feb 12, 2007	66.22	66.40	65.97	66.30	889,827	-0.23(-0.35%)
Feb 09, 2007	66.79	67.05	66.50	66.53	1,226,500	-1.21(-1.79%)
Feb 08, 2007	66.87	67.84	66.72	67.74	1,091,500	+0.42(+0.62%)
Feb 07, 2007	68.04	68.07	67.17	67.32	1,224,000	-1.01(-1.48%)
Feb 06, 2007	68.14	68.36	67.90	68.33	994,800	-0.06(-0.09%)
Feb 05, 2007	68.09	68.39	67.89	68.39	1,361,900	+0.37(+0.54%)
Feb 02, 2007	68.18	68.25	67.68	68.02	1,789,900	-1.46(-2.10%)

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.