Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	84.38	88.19	86.62	86.96	2,023,800	+2.58(+3.06%)
Feb 27, 2007	85.64	86.30	83.65	84.38	1,742,000	-1.26(-1.47%)
Feb 26, 2007	87.14	87.33	85.25	85.64	1,139,130	-1.47(-1.69%)
Feb 23, 2007	87.28	87.40	85.81	87.11	977,900	-1.37(-1.55%)
Feb 22, 2007	88.60	89.42	88.25	88.48	817,300	-0.27(-0.30%)
Feb 21, 2007	88.57	89.08	88.41	88.75	898,000	-0.24(-0.27%)
Feb 20, 2007	87.99	89.16	87.81	88.99	708,700	+1.19(+1.36%)
Feb 16, 2007	87.10	88.01	86.80	87.80	610,800	+0.00(+0.00%)
Feb 15, 2007	87.79	88.16	87.61	87.80	568,800	+0.18(+0.21%)
Feb 14, 2007	86.17	87.73	86.05	87.62	807,798	+1.70(+1.98%)
Feb 13, 2007	85.50	86.10	85.25	85.92	524,662	+0.57(+0.67%)
Feb 12, 2007	85.65	86.26	85.22	85.35	658,876	-0.68(-0.79%)
Feb 09, 2007	87.00	87.12	85.63	86.03	591,300	-0.79(-0.91%)
Feb 08, 2007	86.84	86.97	86.21	86.82	512,800	-0.24(-0.28%)
Feb 07, 2007	86.35	87.75	86.31	87.06	1,217,100	+1.15(+1.34%)
Feb 06, 2007	86.27	86.27	85.48	85.91	961,800	+0.01(+0.01%)
Feb 05, 2007	86.47	86.61	85.47	85.90	876,400	-0.49(-0.57%)
Feb 02, 2007	85.05	87.01	85.05	86.39	1,708,200	+0.65(+0.76%)
Feb 01, 2007	82.99	85.96	82.75	85.74	2,375,800	+3.40(+4.13%)
Jan 31, 2007	81.94	82.84	81.06	82.34	1,200,700	+0.69(+0.85%)
Jan 30, 2007	79.85	81.84	79.80	81.65	1,627,000	+1.57(+1.96%)
Jan 29, 2007	80.00	80.25	79.58	80.08	1,010,800	+0.06(+0.07%)
Jan 26, 2007	80.50	80.64	79.26	80.02	1,310,300	-0.41(-0.51%)
Jan 25, 2007	81.30	81.60	80.30	80.43	1,231,200	-1.07(-1.31%)
Jan 24, 2007	82.35	82.42	81.29	81.50	902,900	-0.81(-0.98%)
Jan 23, 2007	81.28	82.58	81.11	82.31	820,700	+1.04(+1.28%)
Jan 22, 2007	81.86	81.99	81.00	81.27	1,044,200	-0.93(-1.13%)
Jan 19, 2007	81.99	82.32	81.50	82.20	1,118,900	+0.22(+0.27%)
Jan 18, 2007	82.18	82.34	81.58	81.98	1,013,900	-0.20(-0.24%)
Jan 17, 2007	82.77	83.23	82.04	82.18	1,263,500	-0.99(-1.19%)
Jan 16, 2007	82.58	83.25	82.45	83.17	797,300	+0.59(+0.71%)
Jan 12, 2007	82.04	82.58	81.35	82.58	825,500	+0.41(+0.50%)
Jan 11, 2007	81.42	82.44	81.41	82.17	1,191,700	+0.74(+0.91%)
Jan 10, 2007	80.29	81.53	80.10	81.43	997,700	+0.73(+0.90%)
Jan 09, 2007	81.03	81.33	80.18	80.70	1,090,300	-0.52(-0.64%)
Jan 08, 2007	80.76	81.40	80.62	81.22	676,600	+0.18(+0.22%)
Jan 05, 2007	79.85	81.47	79.65	81.04	955,500	+0.86(+1.07%)
Jan 04, 2007	81.46	81.87	80.02	80.18	1,769,600	-1.52(-1.86%)
Jan 03, 2007	83.13	83.13	81.05	81.70	1,183,900	-0.08(-0.10%)
Dec 29, 2006	81.76	82.05	81.66	81.78	548,300	-0.27(-0.33%)
Dec 28, 2006	82.10	82.46	81.43	82.05	713,300	+0.36(+0.44%)
Dec 27, 2006	81.41	81.69	80.88	81.69	442,100	+0.48(+0.59%)
Dec 26, 2006	80.65	81.39	80.59	81.21	338,500	+0.35(+0.43%)
Dec 22, 2006	81.02	81.13	80.50	80.86	599,300	-0.42(-0.52%)
Dec 21, 2006	81.20	81.40	80.87	81.28	808,700	+0.44(+0.54%)
Dec 20, 2006	79.64	81.07	79.50	80.84	1,446,600	+0.74(+0.92%)
Dec 19, 2006	78.55	80.30	78.08	80.10	1,913,100	+1.10(+1.39%)
Dec 18, 2006	80.20	80.20	78.00	79.00	4,906,800	-4.72(-5.64%)
Dec 15, 2006	83.98	84.49	83.55	83.72	1,035,700	-0.14(-0.17%)
Dec 14, 2006	82.12	83.97	81.51	83.86	1,103,700	+1.83(+2.23%)
Dec 13, 2006	82.25	82.37	81.69	82.03	1,083,000	+0.30(+0.37%)
Dec 12, 2006	82.22	82.22	81.11	81.73	834,600	-0.70(-0.85%)
Dec 11, 2006	82.83	82.91	82.00	82.43	681,700	-0.39(-0.47%)
Dec 08, 2006	83.30	83.35	82.40	82.82	385,300	-0.53(-0.64%)
Dec 07, 2006	83.51	84.20	82.95	83.35	605,800	-0.10(-0.12%)
Dec 06, 2006	83.25	83.77	83.07	83.45	1,291,500	+0.15(+0.18%)
Dec 05, 2006	83.67	83.81	82.65	83.30	1,170,900	-0.51(-0.61%)
Dec 04, 2006	81.21	83.85	81.21	83.81	1,145,000	+2.89(+3.57%)

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.