Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	88.33	88.75	88.25	88.75	485,700	+0.92(+1.05%)
Apr 27, 2007	88.01	88.05	87.78	87.83	428,640	-0.02(-0.02%)
Apr 26, 2007	88.43	88.43	87.85	87.85	2,048,304	-0.64(-0.72%)
Apr 25, 2007	88.57	88.79	88.11	88.49	569,000	-0.31(-0.35%)
Apr 24, 2007	88.45	88.82	88.45	88.80	881,228	+0.33(+0.37%)
Apr 23, 2007	88.14	88.59	88.04	88.47	419,000	+0.32(+0.36%)
Apr 20, 2007	88.45	88.45	88.06	88.15	664,429	-0.23(-0.26%)
Apr 19, 2007	88.66	88.71	88.20	88.38	1,305,815	-0.15(-0.17%)
Apr 18, 2007	88.37	88.56	88.36	88.53	450,776	+0.44(+0.50%)
Apr 17, 2007	87.89	88.16	87.84	88.09	1,254,120	+0.49(+0.56%)
Apr 16, 2007	87.40	87.68	87.40	87.60	833,600	+0.48(+0.55%)
Apr 13, 2007	87.41	87.47	87.01	87.12	557,800	-0.27(-0.31%)
Apr 12, 2007	87.50	87.57	87.28	87.39	495,043	+0.02(+0.02%)
Apr 11, 2007	87.47	87.58	87.28	87.37	476,200	-0.06(-0.07%)
Apr 10, 2007	87.39	87.55	87.31	87.43	674,400	+0.26(+0.30%)
Apr 09, 2007	87.28	87.31	87.13	87.17	1,283,900	-0.58(-0.66%)
Apr 05, 2007	88.10	88.12	87.71	87.75	436,400	-0.33(-0.37%)
Apr 04, 2007	88.17	88.34	87.90	88.08	576,886	+0.09(+0.10%)
Apr 03, 2007	88.02	88.17	87.98	87.99	617,000	-0.11(-0.12%)
Apr 02, 2007	88.11	88.22	88.01	88.10	579,520	-0.18(-0.20%)
Mar 30, 2007	88.65	88.92	88.22	88.28	2,015,100	-0.17(-0.19%)
Mar 29, 2007	88.54	88.67	88.32	88.45	823,000	-0.12(-0.14%)
Mar 28, 2007	88.91	89.11	88.41	88.57	816,815	-0.18(-0.20%)
Mar 27, 2007	88.64	88.81	88.56	88.75	619,800	-0.15(-0.17%)
Mar 26, 2007	88.62	89.27	88.50	88.90	763,594	+0.11(+0.12%)
Mar 23, 2007	89.19	89.20	88.78	88.79	1,679,700	-0.25(-0.28%)
Mar 22, 2007	89.48	89.48	88.83	89.04	1,484,257	-0.71(-0.79%)
Mar 21, 2007	89.38	90.09	88.69	89.75	1,513,399	+0.04(+0.04%)
Mar 20, 2007	89.91	89.95	89.69	89.71	768,400	+0.05(+0.06%)
Mar 19, 2007	89.58	89.70	89.52	89.66	693,900	-0.19(-0.21%)
Mar 16, 2007	89.67	89.92	89.65	89.85	623,800	-0.02(-0.02%)
Mar 15, 2007	89.76	89.96	89.67	89.87	394,900	-0.01(-0.01%)
Mar 14, 2007	90.15	90.54	89.84	89.88	1,698,100	-0.41(-0.45%)
Mar 13, 2007	89.75	90.34	89.98	90.29	553,800	+0.54(+0.60%)
Mar 12, 2007	89.92	89.98	89.68	89.75	594,400	+0.35(+0.39%)
Mar 09, 2007	89.38	89.90	89.19	89.40	1,534,700	-0.95(-1.05%)
Mar 08, 2007	90.29	90.42	90.11	90.35	574,700	-0.08(-0.09%)
Mar 07, 2007	90.08	90.50	89.98	90.43	915,400	+0.35(+0.39%)
Mar 06, 2007	90.06	90.36	89.99	90.08	837,400	-0.27(-0.30%)
Mar 05, 2007	90.48	90.50	90.06	90.35	1,504,400	+0.15(+0.17%)
Mar 02, 2007	89.96	90.48	89.67	90.20	1,619,800	+0.46(+0.51%)
Mar 01, 2007	90.28	90.43	89.65	89.74	2,423,990	-0.41(-0.45%)
Feb 28, 2007	90.16	90.47	89.89	90.15	1,701,900	-0.41(-0.45%)
Feb 27, 2007	89.74	91.26	89.60	90.56	3,243,200	+1.13(+1.26%)
Feb 26, 2007	89.15	89.44	89.11	89.43	763,333	+0.59(+0.66%)
Feb 23, 2007	88.53	88.94	88.49	88.84	735,700	+0.63(+0.71%)
Feb 22, 2007	88.41	88.45	88.09	88.21	485,200	-0.48(-0.54%)
Feb 21, 2007	88.53	88.70	88.48	88.69	379,800	-0.13(-0.15%)
Feb 20, 2007	88.50	88.83	88.50	88.82	802,500	+0.18(+0.20%)
Feb 16, 2007	88.59	88.72	88.48	88.64	1,476,700	+0.31(+0.35%)
Feb 15, 2007	88.53	88.58	88.33	88.33	893,800	+0.26(+0.30%)
Feb 14, 2007	87.52	88.19	87.52	88.07	2,262,500	+0.83(+0.95%)
Feb 13, 2007	87.49	87.49	87.20	87.24	1,310,600	-0.19(-0.22%)
Feb 12, 2007	87.49	87.65	87.33	87.43	467,600	-0.20(-0.23%)
Feb 09, 2007	87.89	87.92	87.55	87.63	878,300	-0.50(-0.57%)
Feb 08, 2007	87.99	88.31	87.91	88.13	980,200	+0.07(+0.08%)
Feb 07, 2007	87.90	88.12	87.84	88.06	836,200	+0.26(+0.30%)
Feb 06, 2007	87.20	87.83	87.16	87.80	770,500	+0.48(+0.55%)
Feb 05, 2007	87.40	87.46	87.16	87.32	395,500	+0.12(+0.14%)
Feb 02, 2007	87.08	87.39	87.08	87.20	814,700	+0.11(+0.13%)
Feb 01, 2007	87.65	87.76	87.00	87.09	986,200	-0.46(-0.53%)
Jan 31, 2007	86.73	87.61	86.70	87.55	2,078,000	+0.73(+0.84%)
Jan 30, 2007	86.89	86.91	86.76	86.82	1,295,100	+0.10(+0.12%)
Jan 29, 2007	87.06	87.10	86.60	86.72	1,015,300	-0.19(-0.22%)
Jan 26, 2007	86.78	87.08	86.61	86.91	1,737,300	-0.07(-0.08%)
Jan 25, 2007	87.45	87.47	86.88	86.98	1,397,000	-0.63(-0.72%)
Jan 24, 2007	87.66	87.70	87.50	87.61	463,700	-0.01(-0.01%)
Jan 23, 2007	88.02	88.05	87.57	87.62	1,096,800	-0.58(-0.66%)
Jan 22, 2007	88.15	88.33	88.12	88.20	432,000	+0.21(+0.24%)
Jan 19, 2007	88.15	88.15	87.87	87.99	882,500	-0.24(-0.27%)
Jan 18, 2007	87.94	88.28	87.78	88.23	918,300	+0.27(+0.31%)
Jan 17, 2007	88.21	88.27	87.82	87.96	724,100	-0.24(-0.27%)
Jan 16, 2007	88.23	88.24	88.03	88.20	702,800	+0.16(+0.18%)
Jan 12, 2007	88.15	88.84	87.90	88.04	878,300	-0.41(-0.46%)
Jan 11, 2007	88.79	88.80	88.26	88.45	1,302,500	-0.52(-0.58%)
Jan 10, 2007	89.07	89.13	88.88	88.97	519,600	-0.40(-0.45%)
Jan 09, 2007	89.48	89.48	89.22	89.37	481,500	+0.00(+0.00%)
Jan 08, 2007	89.12	89.37	89.05	89.37	414,200	+0.15(+0.17%)
Jan 05, 2007	89.80	89.40	88.75	89.22	1,298,400	-0.38(-0.42%)
Jan 04, 2007	89.22	89.65	89.22	89.60	1,696,900	+0.53(+0.60%)
Jan 03, 2007	89.22	89.46	88.66	89.07	1,870,400	+0.64(+0.72%)
Dec 29, 2006	88.35	88.55	88.21	88.43	775,500	-0.07(-0.08%)
Dec 28, 2006	88.90	88.96	88.06	88.50	1,080,200	-0.20(-0.23%)
Dec 27, 2006	89.28	89.33	88.70	88.70	840,700	-0.96(-1.07%)
Dec 26, 2006	89.45	89.69	89.36	89.66	496,200	+0.27(+0.30%)
Dec 22, 2006	89.83	89.85	89.21	89.39	1,433,200	-0.69(-0.77%)
Dec 21, 2006	89.71	90.19	89.60	90.08	770,700	+0.45(+0.50%)
Dec 20, 2006	89.65	89.68	89.55	89.63	336,800	-0.01(-0.01%)
Dec 19, 2006	89.51	89.81	89.51	89.64	930,700	-0.12(-0.13%)
Dec 18, 2006	89.72	89.84	89.59	89.76	441,400	+0.03(+0.03%)
Dec 15, 2006	90.58	90.66	89.60	89.73	1,162,100	+0.05(+0.06%)
Dec 14, 2006	89.82	89.90	89.60	89.68	687,500	-0.33(-0.37%)
Dec 13, 2006	90.31	90.35	89.82	90.01	1,217,900	-0.81(-0.89%)
Dec 12, 2006	90.73	90.97	90.45	90.82	888,500	+0.19(+0.21%)
Dec 11, 2006	90.63	90.74	90.51	90.63	727,700	+0.39(+0.43%)
Dec 08, 2006	90.85	90.97	90.19	90.24	2,090,300	-0.66(-0.73%)
Dec 07, 2006	90.99	91.09	90.75	90.90	739,200	-0.07(-0.08%)
Dec 06, 2006	91.03	91.18	90.89	90.97	936,100	-0.18(-0.20%)
Dec 05, 2006	91.36	91.52	91.00	91.15	1,833,700	-0.43(-0.47%)
Dec 04, 2006	91.30	91.62	91.22	91.58	460,700	+0.16(+0.18%)
Dec 01, 2006	91.70	91.80	91.15	91.42	1,156,300	-0.11(-0.12%)
Nov 30, 2006	91.27	91.63	91.14	91.53	1,396,900	+0.60(+0.66%)
Nov 29, 2006	91.30	91.36	90.91	90.93	1,206,300	-0.22(-0.24%)
Nov 28, 2006	91.24	91.25	90.76	91.15	1,466,300	+0.20(+0.22%)
Nov 27, 2006	90.23	90.95	90.12	90.95	784,500	+0.33(+0.36%)
Nov 24, 2006	90.75	90.90	90.62	90.62	533,400	+0.16(+0.18%)
Nov 22, 2006	90.36	90.51	90.27	90.46	770,300	+0.15(+0.17%)
Nov 21, 2006	90.14	90.39	89.96	90.31	605,100	+0.22(+0.24%)
Nov 20, 2006	90.00	90.12	89.86	90.09	857,200	+0.14(+0.16%)
Nov 17, 2006	89.56	90.22	89.51	89.95	1,752,000	+0.51(+0.57%)
Nov 16, 2006	90.00	90.05	89.28	89.44	1,494,400	-0.41(-0.46%)
Nov 15, 2006	90.05	90.05	89.74	89.85	1,803,200	-0.34(-0.38%)
Nov 14, 2006	90.34	90.39	90.12	90.19	916,400	+0.35(+0.39%)
Nov 13, 2006	89.84	89.84	89.47	89.84	462,400	-0.02(-0.02%)
Nov 10, 2006	89.65	90.04	89.65	89.86	738,100	+0.39(+0.44%)
Nov 09, 2006	89.47	89.59	89.38	89.47	729,500	-0.06(-0.07%)
Nov 08, 2006	89.24	89.53	89.09	89.53	706,300	+0.33(+0.37%)
Nov 07, 2006	89.28	89.51	89.12	89.20	525,900	+0.41(+0.46%)
Nov 06, 2006	88.35	88.79	88.35	88.79	528,000	+0.37(+0.42%)
Nov 03, 2006	88.67	88.84	88.30	88.42	1,534,100	-1.17(-1.31%)
Nov 02, 2006	89.63	89.77	89.48	89.59	853,300	-0.37(-0.41%)
Nov 01, 2006	89.61	90.12	89.45	89.96	1,440,100	+0.15(+0.17%)
Oct 31, 2006	89.25	89.87	89.14	89.81	964,600	+0.69(+0.77%)
Oct 30, 2006	88.89	89.12	88.84	89.12	901,200	+0.25(+0.28%)
Oct 27, 2006	89.02	89.05	88.70	88.87	1,601,500	+0.41(+0.46%)
Oct 26, 2006	88.15	88.52	88.15	88.46	1,558,300	+0.57(+0.65%)
Oct 25, 2006	87.27	87.97	87.23	87.89	558,400	+0.69(+0.79%)
Oct 24, 2006	87.17	87.25	87.15	87.20	243,400	+0.00(+0.00%)
Oct 23, 2006	87.15	87.21	86.88	87.20	1,200,600	-0.35(-0.40%)
Oct 20, 2006	87.61	87.70	87.55	87.55	280,700	-0.09(-0.10%)
Oct 19, 2006	87.59	87.76	87.36	87.64	797,300	-0.16(-0.18%)
Oct 18, 2006	87.69	87.88	87.55	87.80	499,600	+0.18(+0.21%)
Oct 17, 2006	87.88	88.05	87.51	87.62	730,800	+0.07(+0.08%)
Oct 16, 2006	87.40	87.56	87.37	87.55	897,600	+0.39(+0.45%)
Oct 13, 2006	87.29	87.36	87.11	87.16	1,414,100	-0.44(-0.50%)
Oct 12, 2006	87.63	87.77	87.48	87.60	586,400	+0.02(+0.02%)
Oct 11, 2006	87.95	88.03	87.42	87.58	1,521,600	-0.23(-0.26%)
Oct 10, 2006	87.95	88.11	87.63	87.81	1,398,700	-0.70(-0.79%)
Oct 09, 2006	88.10	88.60	88.01	88.51	834,900	+0.24(+0.27%)
Oct 06, 2006	89.09	89.10	88.22	88.27	2,472,400	-0.93(-1.04%)
Oct 05, 2006	89.54	89.54	88.95	89.20	1,241,600	-0.63(-0.70%)
Oct 04, 2006	89.33	89.85	89.33	89.83	1,155,500	+0.65(+0.73%)
Oct 03, 2006	89.40	89.44	89.15	89.18	854,900	-0.12(-0.13%)
Oct 02, 2006	89.10	89.45	88.97	89.30	1,211,900	-0.09(-0.10%)
Sep 29, 2006	89.69	89.73	89.09	89.39	1,398,000	-0.13(-0.15%)
Sep 28, 2006	89.43	89.59	89.27	89.52	1,796,800	-0.11(-0.12%)
Sep 27, 2006	90.25	90.28	89.63	89.63	1,165,400	-0.30(-0.33%)
Sep 26, 2006	90.00	90.10	89.82	89.93	2,200,000	-0.38(-0.42%)
Sep 25, 2006	89.84	90.31	89.81	90.31	2,607,500	+0.70(+0.78%)
Sep 22, 2006	89.32	89.70	89.32	89.61	1,428,600	+0.37(+0.41%)
Sep 21, 2006	88.35	89.28	88.35	89.24	1,698,600	+0.81(+0.92%)
Sep 20, 2006	88.38	88.48	88.14	88.43	827,400	+0.13(+0.15%)
Sep 19, 2006	87.86	88.30	87.84	88.30	1,229,500	+0.90(+1.03%)
Sep 18, 2006	87.11	87.40	86.97	87.40	871,400	-0.06(-0.07%)
Sep 15, 2006	87.76	87.95	87.45	87.46	1,047,200	-0.07(-0.08%)
Sep 14, 2006	87.65	87.87	87.42	87.53	672,800	-0.20(-0.23%)
Sep 13, 2006	88.03	88.03	87.66	87.73	796,900	+0.04(+0.05%)
Sep 12, 2006	87.15	87.71	87.00	87.69	820,800	+0.44(+0.50%)
Sep 11, 2006	87.49	87.49	86.95	87.25	557,600	-0.08(-0.09%)
Sep 08, 2006	87.49	87.60	87.33	87.33	540,300	+0.07(+0.08%)
Sep 07, 2006	86.93	87.31	86.79	87.26	1,716,000	+0.17(+0.20%)
Sep 06, 2006	86.89	87.09	86.72	87.09	1,853,300	-0.17(-0.19%)
Sep 05, 2006	87.51	87.64	87.16	87.26	2,271,300	-0.50(-0.57%)
Sep 01, 2006	87.62	87.90	87.47	87.76	893,400	-0.32(-0.36%)
Aug 31, 2006	87.74	88.20	87.74	88.08	1,272,400	+0.21(+0.24%)
Aug 30, 2006	87.83	87.87	87.66	87.87	1,180,500	+0.23(+0.26%)
Aug 29, 2006	87.25	87.64	86.98	87.64	1,345,500	+0.12(+0.14%)
Aug 28, 2006	87.41	87.52	87.24	87.52	582,300	+0.08(+0.09%)
Aug 25, 2006	87.24	87.59	87.20	87.44	569,000	+0.13(+0.15%)
Aug 24, 2006	87.41	87.44	87.24	87.31	1,206,700	+0.16(+0.18%)
Aug 23, 2006	87.06	87.24	86.86	87.15	801,700	+0.04(+0.05%)
Aug 22, 2006	87.00	87.23	86.97	87.11	749,300	+0.03(+0.03%)
Aug 21, 2006	86.89	87.08	86.87	87.08	676,400	+0.31(+0.36%)
Aug 18, 2006	86.72	86.91	86.65	86.77	1,050,700	+0.25(+0.29%)
Aug 17, 2006	86.77	86.77	86.42	86.52	922,600	-0.03(-0.03%)
Aug 16, 2006	86.57	86.64	86.46	86.55	838,900	+0.58(+0.67%)
Aug 15, 2006	85.78	86.09	85.78	85.97	1,093,800	+0.72(+0.84%)
Aug 14, 2006	85.35	85.37	85.19	85.25	662,300	-0.15(-0.18%)
Aug 11, 2006	85.47	85.53	85.36	85.40	450,800	-0.37(-0.43%)
Aug 10, 2006	85.85	85.85	85.45	85.77	539,000	-0.13(-0.15%)
Aug 09, 2006	85.75	86.02	85.71	85.90	372,400	-0.28(-0.32%)
Aug 08, 2006	86.38	86.57	86.09	86.18	844,400	-0.19(-0.22%)
Aug 07, 2006	86.33	86.39	86.18	86.37	1,127,600	+0.05(+0.06%)
Aug 04, 2006	86.40	86.48	86.29	86.32	1,246,000	+0.52(+0.61%)
Aug 03, 2006	85.63	86.04	85.52	85.80	500,500	+0.02(+0.02%)
Aug 02, 2006	85.40	85.78	85.20	85.78	477,400	+0.32(+0.37%)
Aug 01, 2006	85.32	85.50	85.04	85.46	577,800	-0.35(-0.41%)
Jul 31, 2006	85.62	85.81	85.55	85.81	375,100	+0.11(+0.13%)
Jul 28, 2006	85.65	85.89	85.60	85.70	769,800	+0.49(+0.58%)
Jul 27, 2006	85.48	85.48	85.12	85.21	295,500	-0.13(-0.15%)
Jul 26, 2006	84.91	85.37	84.87	85.34	717,100	+0.31(+0.36%)
Jul 25, 2006	85.23	85.38	84.90	85.03	948,200	-0.25(-0.29%)
Jul 24, 2006	85.41	85.51	85.21	85.28	393,900	-0.05(-0.06%)
Jul 21, 2006	85.60	85.67	85.20	85.33	652,100	-0.16(-0.19%)
Jul 20, 2006	84.97	85.63	84.97	85.49	1,320,200	+0.25(+0.29%)
Jul 19, 2006	84.33	85.30	84.24	85.24	1,267,400	+0.80(+0.95%)
Jul 18, 2006	84.70	84.75	84.40	84.44	621,000	-0.73(-0.86%)
Jul 17, 2006	84.97	85.19	84.85	85.17	514,100	+0.13(+0.15%)
Jul 14, 2006	84.82	85.16	84.82	85.04	1,343,900	+0.05(+0.06%)
Jul 13, 2006	84.70	85.05	84.68	84.99	1,347,400	+0.33(+0.39%)
Jul 12, 2006	84.33	84.82	84.27	84.66	641,000	+0.02(+0.02%)
Jul 11, 2006	84.59	84.86	84.58	84.64	423,800	+0.27(+0.32%)
Jul 10, 2006	84.18	84.40	84.05	84.37	480,400	+0.08(+0.09%)
Jul 07, 2006	84.20	84.46	84.08	84.29	1,356,900	+0.54(+0.64%)
Jul 06, 2006	83.33	83.79	83.33	83.75	451,400	+0.51(+0.61%)
Jul 05, 2006	83.40	83.42	82.95	83.24	1,289,200	-0.67(-0.80%)
Jul 03, 2006	83.90	83.96	83.73	83.91	716,800	-0.41(-0.49%)
Jun 30, 2006	83.50	84.40	83.50	84.32	1,219,000	+0.74(+0.89%)
Jun 29, 2006	83.58	83.82	83.36	83.58	1,598,100	+0.35(+0.42%)
Jun 28, 2006	83.63	83.63	83.19	83.23	381,300	-0.44(-0.53%)
Jun 27, 2006	83.38	83.74	83.38	83.67	429,100	+0.41(+0.49%)
Jun 26, 2006	83.47	83.47	83.12	83.26	524,400	-0.16(-0.19%)
Jun 23, 2006	83.62	83.73	83.35	83.42	675,500	-0.17(-0.20%)
Jun 22, 2006	83.84	83.90	83.56	83.59	745,500	-0.48(-0.57%)
Jun 21, 2006	84.25	84.25	84.07	84.07	475,900	+0.02(+0.02%)
Jun 20, 2006	84.13	84.19	83.88	84.05	611,400	-0.14(-0.17%)
Jun 19, 2006	84.21	84.29	83.98	84.19	1,233,700	-0.12(-0.14%)
Jun 16, 2006	84.70	84.76	84.18	84.31	1,184,600	-0.19(-0.22%)
Jun 15, 2006	84.69	84.84	84.41	84.50	1,734,600	-0.49(-0.58%)
Jun 14, 2006	85.50	85.56	84.91	84.99	1,439,100	-0.90(-1.05%)
Jun 13, 2006	85.85	85.94	85.55	85.89	1,368,600	+0.10(+0.12%)
Jun 12, 2006	85.68	85.79	85.53	85.79	528,700	+0.07(+0.08%)
Jun 09, 2006	85.35	85.82	85.35	85.72	657,200	+0.45(+0.53%)
Jun 08, 2006	85.24	85.78	85.11	85.27	3,496,700	+0.23(+0.27%)
Jun 07, 2006	84.73	85.05	84.65	85.04	1,324,100	-0.04(-0.05%)
Jun 06, 2006	84.66	85.18	84.59	85.08	2,188,000	+0.40(+0.47%)
Jun 05, 2006	84.81	84.82	84.51	84.68	1,102,900	-0.11(-0.13%)
Jun 02, 2006	84.72	84.89	84.50	84.79	2,041,900	+1.08(+1.29%)
Jun 01, 2006	83.40	83.84	83.35	83.71	1,561,100	+0.04(+0.05%)
May 31, 2006	84.34	84.43	83.58	83.67	880,700	-0.50(-0.59%)
May 30, 2006	84.19	84.30	84.01	84.17	482,200	-0.04(-0.05%)
May 26, 2006	84.24	84.50	84.21	84.21	398,400	-0.06(-0.07%)
May 25, 2006	84.72	84.73	84.19	84.27	678,000	-0.33(-0.39%)
May 24, 2006	84.81	85.00	84.53	84.60	1,226,300	+0.04(+0.05%)
May 23, 2006	84.05	84.56	84.03	84.56	1,394,900	-0.05(-0.06%)
May 22, 2006	84.84	85.15	84.48	84.61	2,652,000	+0.18(+0.21%)
May 19, 2006	84.12	84.86	84.08	84.43	2,619,500	+0.22(+0.26%)
May 18, 2006	83.55	84.23	83.53	84.21	2,177,700	+1.13(+1.36%)
May 17, 2006	82.91	83.08	82.72	83.08	1,440,800	-0.52(-0.62%)
May 16, 2006	83.08	83.64	83.08	83.60	1,677,600	+0.62(+0.75%)
May 15, 2006	82.65	83.23	82.65	82.98	1,433,500	+0.33(+0.40%)
May 12, 2006	82.81	83.01	82.56	82.65	1,804,700	-0.69(-0.83%)
May 11, 2006	83.46	83.46	83.09	83.34	1,189,800	-0.41(-0.49%)
May 10, 2006	83.80	84.02	83.35	83.75	1,320,200	+0.15(+0.18%)
May 09, 2006	83.55	83.68	83.33	83.60	341,300	-0.05(-0.06%)
May 08, 2006	83.74	83.77	83.53	83.65	666,400	+0.05(+0.06%)
May 05, 2006	84.00	84.08	83.49	83.60	1,685,900	+0.50(+0.60%)
May 04, 2006	83.38	83.40	83.10	83.10	977,800	-0.14(-0.17%)
May 03, 2006	83.42	83.43	82.94	83.24	1,114,000	-0.18(-0.22%)
May 02, 2006	83.45	83.54	83.26	83.42	1,097,900	+0.22(+0.26%)

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.