Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	83.21	83.52	82.95	83.09	464,300	-0.10(-0.12%)
Mar 29, 2007	83.20	83.26	83.15	83.19	121,300	-0.12(-0.14%)
Mar 28, 2007	83.47	83.60	83.23	83.31	240,500	-0.01(-0.01%)
Mar 27, 2007	83.28	83.37	83.23	83.32	165,900	-0.02(-0.02%)
Mar 26, 2007	83.18	83.50	83.15	83.34	142,100	+0.07(+0.08%)
Mar 23, 2007	83.51	83.52	83.21	83.27	163,400	-0.13(-0.16%)
Mar 22, 2007	83.61	83.61	83.32	83.40	236,500	-0.28(-0.33%)
Mar 21, 2007	83.46	83.78	83.30	83.68	369,800	+0.12(+0.14%)
Mar 20, 2007	83.64	83.64	83.52	83.56	169,400	+0.12(+0.14%)
Mar 19, 2007	83.41	83.44	83.34	83.44	238,200	-0.11(-0.13%)
Mar 16, 2007	83.44	83.59	83.41	83.55	340,500	-0.01(-0.01%)
Mar 15, 2007	83.56	83.62	83.49	83.56	338,900	-0.09(-0.11%)
Mar 14, 2007	83.69	83.93	83.61	83.65	267,900	-0.11(-0.13%)
Mar 13, 2007	83.39	83.80	83.51	83.76	196,000	+0.37(+0.44%)
Mar 12, 2007	83.38	83.44	83.27	83.39	253,300	+0.23(+0.28%)
Mar 09, 2007	83.12	83.28	83.11	83.16	333,800	-0.47(-0.56%)
Mar 08, 2007	83.51	83.68	83.49	83.63	170,300	-0.01(-0.01%)
Mar 07, 2007	83.44	83.67	83.42	83.64	265,500	+0.15(+0.18%)
Mar 06, 2007	83.36	83.61	83.36	83.49	302,200	-0.11(-0.13%)
Mar 05, 2007	83.72	83.72	83.46	83.60	297,400	+0.05(+0.06%)
Mar 02, 2007	83.42	83.61	83.31	83.55	248,900	+0.24(+0.29%)
Mar 01, 2007	83.57	83.59	83.20	83.31	500,535	-0.17(-0.20%)
Feb 28, 2007	83.61	83.70	83.40	83.48	228,100	-0.29(-0.35%)
Feb 27, 2007	83.29	84.07	83.20	83.77	496,500	+0.70(+0.84%)
Feb 26, 2007	82.99	83.10	82.92	83.07	158,436	+0.26(+0.31%)
Feb 23, 2007	82.59	82.88	82.58	82.81	111,700	+0.33(+0.40%)
Feb 22, 2007	82.55	82.56	82.41	82.48	134,900	-0.21(-0.25%)
Feb 21, 2007	82.55	82.69	82.55	82.69	173,000	-0.01(-0.01%)
Feb 20, 2007	82.59	82.74	82.59	82.70	151,400	+0.10(+0.12%)
Feb 16, 2007	82.63	82.69	82.56	82.60	308,900	+0.09(+0.11%)
Feb 15, 2007	82.59	82.65	82.51	82.51	316,900	+0.13(+0.16%)
Feb 14, 2007	82.05	82.43	82.05	82.38	192,600	+0.47(+0.58%)
Feb 13, 2007	81.97	81.99	81.86	81.91	204,800	-0.06(-0.07%)
Feb 12, 2007	82.05	82.10	81.91	81.97	146,900	-0.11(-0.13%)
Feb 09, 2007	82.18	82.19	82.01	82.08	237,400	-0.25(-0.30%)
Feb 08, 2007	82.26	82.40	82.20	82.33	447,600	+0.02(+0.02%)
Feb 07, 2007	82.23	82.32	82.18	82.31	154,900	+0.18(+0.22%)
Feb 06, 2007	81.86	82.15	81.83	82.13	238,100	+0.23(+0.28%)
Feb 05, 2007	81.88	81.94	81.86	81.90	216,000	+0.09(+0.11%)
Feb 02, 2007	81.79	81.90	81.74	81.81	163,500	+0.07(+0.09%)
Feb 01, 2007	82.01	82.07	81.70	81.74	238,600	-0.37(-0.45%)
Jan 31, 2007	81.75	82.14	81.75	82.11	412,200	+0.30(+0.37%)
Jan 30, 2007	81.78	81.83	81.75	81.81	200,500	+0.08(+0.10%)
Jan 29, 2007	81.92	81.92	81.65	81.73	161,700	-0.06(-0.07%)
Jan 26, 2007	81.73	81.89	81.64	81.79	471,700	-0.01(-0.01%)
Jan 25, 2007	82.05	82.05	81.75	81.80	201,700	-0.32(-0.39%)
Jan 24, 2007	82.13	82.15	82.07	82.12	138,300	+0.01(+0.01%)
Jan 23, 2007	82.24	82.29	82.07	82.11	412,800	-0.24(-0.29%)
Jan 22, 2007	82.30	82.38	82.27	82.35	119,000	+0.15(+0.18%)
Jan 19, 2007	82.26	82.37	82.15	82.20	270,700	-0.13(-0.16%)
Jan 18, 2007	82.22	82.34	82.09	82.33	225,400	+0.11(+0.13%)
Jan 17, 2007	82.33	82.37	82.14	82.22	141,300	-0.16(-0.19%)
Jan 16, 2007	82.30	82.38	82.26	82.38	162,600	+0.16(+0.19%)
Jan 12, 2007	82.29	82.30	82.11	82.22	167,600	-0.17(-0.21%)
Jan 11, 2007	82.55	82.55	82.29	82.39	361,700	-0.22(-0.27%)
Jan 10, 2007	82.62	82.69	82.56	82.61	95,900	-0.14(-0.17%)
Jan 09, 2007	82.82	82.83	82.70	82.75	168,600	-0.02(-0.02%)
Jan 08, 2007	82.72	82.77	82.66	82.77	163,800	+0.06(+0.07%)
Jan 05, 2007	82.58	82.81	82.52	82.71	200,900	-0.24(-0.29%)
Jan 04, 2007	82.83	82.98	82.73	82.95	171,200	+0.27(+0.33%)

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.