Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	84.76	85.02	84.29	84.47	4,499	-0.09(-0.10%)
Mar 29, 2007	85.15	85.15	84.04	84.56	11,197	-0.16(-0.19%)
Mar 28, 2007	84.98	84.98	84.47	84.72	8,685	-0.41(-0.48%)
Mar 27, 2007	85.41	85.41	85.01	85.13	8,162	-0.12(-0.15%)
Mar 26, 2007	85.77	85.77	84.81	85.26	10,150	-0.38(-0.45%)
Mar 23, 2007	85.64	85.65	85.45	85.64	8,476	+0.41(+0.48%)
Mar 22, 2007	85.53	85.53	85.05	85.23	43,219	+0.12(+0.15%)
Mar 21, 2007	83.95	85.17	83.85	85.10	6,383	+1.36(+1.62%)
Mar 20, 2007	83.38	83.86	83.36	83.75	4,604	+0.46(+0.55%)
Mar 19, 2007	82.78	83.37	82.78	83.29	6,802	+0.97(+1.17%)
Mar 16, 2007	82.54	82.73	82.14	82.32	30,243	-0.19(-0.23%)
Mar 15, 2007	82.43	82.60	82.41	82.51	8,581	+0.36(+0.44%)
Mar 14, 2007	81.70	82.20	80.97	82.15	31,289	+0.38(+0.47%)
Mar 13, 2007	83.30	83.21	81.67	81.77	9,941	-1.53(-1.84%)
Mar 12, 2007	82.89	83.50	82.89	83.30	18,732	+0.30(+0.36%)
Mar 09, 2007	83.62	83.62	82.63	83.00	6,697	-0.07(-0.08%)
Mar 08, 2007	83.09	83.43	82.80	83.07	12,453	+0.83(+1.01%)
Mar 07, 2007	82.11	82.50	81.92	82.24	12,557	+0.20(+0.24%)
Mar 06, 2007	81.26	82.29	81.26	82.04	19,673	+1.55(+1.92%)
Mar 05, 2007	80.66	81.64	80.49	80.49	25,952	-1.15(-1.40%)
Mar 02, 2007	82.91	82.91	81.64	81.64	7,953	-1.48(-1.78%)
Mar 01, 2007	82.18	83.59	81.32	83.12	18,627	-0.33(-0.40%)
Feb 28, 2007	83.23	83.79	82.62	83.45	16,953	+0.27(+0.32%)
Feb 27, 2007	84.37	85.08	82.68	83.18	14,336	-2.92(-3.40%)
Feb 26, 2007	86.89	86.89	86.09	86.11	6,451	-0.55(-0.64%)
Feb 23, 2007	86.58	86.70	86.36	86.66	7,953	+0.00(+0.00%)
Feb 22, 2007	86.53	86.70	86.30	86.66	5,127	+0.54(+0.62%)
Feb 21, 2007	85.82	86.17	85.79	86.13	4,604	+0.10(+0.11%)
Feb 20, 2007	85.36	86.12	85.14	86.03	12,034	+0.70(+0.82%)
Feb 16, 2007	85.01	85.33	85.01	85.33	6,278	+0.11(+0.12%)
Feb 15, 2007	84.90	85.33	84.89	85.23	7,430	+0.32(+0.38%)
Feb 14, 2007	84.50	85.10	84.42	84.90	35,444	+0.80(+0.95%)
Feb 13, 2007	83.76	84.10	83.62	84.10	26,685	+0.56(+0.67%)
Feb 12, 2007	84.09	84.09	83.54	83.54	10,434	-0.77(-0.92%)
Feb 09, 2007	85.53	85.53	83.97	84.31	13,290	-0.97(-1.14%)
Feb 08, 2007	84.76	85.34	84.76	85.29	14,232	+0.29(+0.34%)
Feb 07, 2007	84.90	85.20	84.64	85.00	12,976	+0.32(+0.37%)
Feb 06, 2007	84.71	84.76	84.22	84.68	8,999	+0.18(+0.21%)
Feb 05, 2007	84.63	84.69	84.32	84.50	13,499	+0.07(+0.08%)
Feb 02, 2007	84.31	84.56	84.20	84.44	16,220	+0.40(+0.48%)
Feb 01, 2007	83.59	84.14	83.45	84.03	24,383	+0.60(+0.72%)
Jan 31, 2007	82.72	83.54	82.72	83.43	8,581	+0.66(+0.80%)
Jan 30, 2007	82.48	82.77	82.46	82.77	5,755	+0.47(+0.57%)
Jan 29, 2007	82.41	82.70	82.13	82.30	13,499	-0.09(-0.10%)
Jan 26, 2007	82.13	82.46	81.83	82.39	3,558	+0.53(+0.64%)
Jan 25, 2007	83.04	83.22	81.84	81.86	15,174	-1.24(-1.49%)
Jan 24, 2007	82.46	83.12	82.42	83.11	12,034	+0.98(+1.20%)
Jan 23, 2007	81.43	82.43	81.43	82.12	13,604	+0.60(+0.74%)
Jan 22, 2007	81.98	82.03	81.30	81.52	20,092	-0.33(-0.41%)
Jan 19, 2007	81.21	81.96	81.21	81.86	4,813	+0.44(+0.54%)
Jan 18, 2007	82.34	82.34	81.33	81.42	2,511	-1.10(-1.33%)
Jan 17, 2007	82.50	82.84	82.48	82.51	19,569	+0.01(+0.01%)
Jan 16, 2007	82.72	82.88	82.35	82.50	30,138	-0.05(-0.06%)
Jan 12, 2007	82.12	82.59	82.11	82.56	9,522	+0.66(+0.81%)
Jan 11, 2007	81.42	82.19	81.42	81.89	7,848	+0.57(+0.70%)
Jan 10, 2007	80.29	81.41	80.29	81.32	21,452	+0.55(+0.69%)
Jan 09, 2007	80.55	80.77	80.13	80.77	5,023	+0.17(+0.21%)
Jan 08, 2007	80.34	80.80	80.24	80.59	31,813	+0.34(+0.43%)
Jan 05, 2007	80.36	80.36	79.82	80.25	51,591	-0.40(-0.50%)
Jan 04, 2007	79.87	80.75	79.78	80.65	6,802	+0.80(+1.00%)

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.