Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	79.79	82.09	79.77	81.91	1,458,288	+2.05(+2.56%)
Mar 29, 2007	80.46	80.80	79.74	79.86	1,012,109	+0.32(+0.40%)
Mar 28, 2007	80.65	80.65	78.51	79.54	1,743,682	-1.03(-1.28%)
Mar 27, 2007	81.62	81.63	80.05	80.57	1,254,794	-1.37(-1.67%)
Mar 26, 2007	82.77	83.36	81.16	81.94	1,298,173	-0.82(-1.00%)
Mar 23, 2007	82.74	83.42	82.63	82.77	996,366	+0.14(+0.17%)
Mar 22, 2007	82.52	83.05	81.42	82.62	1,397,156	+0.76(+0.93%)
Mar 21, 2007	80.16	81.86	79.98	81.86	5,063,395	-0.91(-1.10%)
Mar 20, 2007	82.78	83.02	81.82	82.78	585,023	-0.01(-0.01%)
Mar 19, 2007	82.99	83.30	82.10	82.78	670,608	+0.11(+0.14%)
Mar 16, 2007	83.83	83.95	82.16	82.67	839,600	-0.69(-0.82%)
Mar 15, 2007	83.20	84.78	83.00	83.36	684,174	+0.15(+0.18%)
Mar 14, 2007	83.26	83.80	81.78	83.21	807,610	-0.07(-0.08%)
Mar 13, 2007	85.02	84.52	82.71	83.27	1,241,061	-1.75(-2.06%)
Mar 12, 2007	84.01	85.55	83.70	85.02	539,635	+0.49(+0.58%)
Mar 09, 2007	84.75	85.25	84.00	84.53	568,777	+0.41(+0.49%)
Mar 08, 2007	83.11	85.69	80.60	84.12	932,889	+1.42(+1.72%)
Mar 07, 2007	84.41	84.96	82.42	82.70	626,392	-1.86(-2.20%)
Mar 06, 2007	82.84	84.92	82.84	84.56	914,801	+2.67(+3.26%)
Mar 05, 2007	83.64	84.23	81.58	81.89	1,893,413	-2.81(-3.32%)
Mar 02, 2007	87.32	87.32	84.54	84.70	837,758	-2.11(-2.43%)
Mar 01, 2007	86.13	87.59	84.26	86.81	1,225,652	-0.29(-0.34%)
Feb 28, 2007	86.11	87.46	85.41	87.10	929,204	+1.48(+1.73%)
Feb 27, 2007	86.72	87.67	84.49	85.62	1,130,186	-1.98(-2.26%)
Feb 26, 2007	88.00	88.37	85.63	87.60	1,302,779	-0.32(-0.37%)
Feb 23, 2007	90.12	90.57	87.30	87.92	982,129	-2.24(-2.48%)
Feb 22, 2007	91.02	91.02	89.73	90.16	960,021	-0.48(-0.53%)
Feb 21, 2007	90.42	91.02	89.92	90.64	632,589	-0.20(-0.22%)
Feb 20, 2007	90.04	91.54	89.34	90.84	1,119,467	+0.30(+0.33%)
Feb 16, 2007	90.40	91.08	88.83	90.54	506,976	+0.44(+0.49%)
Feb 15, 2007	89.71	91.26	89.02	90.10	917,313	+0.82(+0.92%)
Feb 14, 2007	89.80	90.07	88.66	89.27	1,184,384	-1.00(-1.11%)
Feb 13, 2007	88.41	90.33	87.02	90.28	1,127,710	+1.86(+2.11%)
Feb 12, 2007	90.75	90.99	85.93	88.41	1,668,061	-2.63(-2.89%)
Feb 09, 2007	92.73	93.66	88.87	91.04	2,581,943	-1.53(-1.65%)
Feb 08, 2007	93.10	94.85	92.39	92.57	1,519,420	-0.63(-0.68%)
Feb 07, 2007	91.04	93.99	89.65	93.20	1,363,827	+1.99(+2.19%)
Feb 06, 2007	91.20	91.65	90.57	91.21	913,126	+0.23(+0.25%)
Feb 05, 2007	90.95	91.70	90.61	90.98	981,125	+0.84(+0.93%)
Feb 02, 2007	88.85	90.62	88.85	90.14	963,874	+1.27(+1.43%)
Feb 01, 2007	88.00	89.35	87.88	88.87	1,327,818	+1.35(+1.54%)
Jan 31, 2007	86.16	88.17	86.15	87.52	2,063,578	+1.00(+1.16%)
Jan 30, 2007	87.92	88.47	86.01	86.52	1,885,709	-1.18(-1.34%)
Jan 29, 2007	88.36	88.66	87.60	87.69	1,335,020	-0.68(-0.77%)
Jan 26, 2007	87.32	88.96	86.43	88.37	1,115,615	+0.94(+1.08%)
Jan 25, 2007	87.92	89.22	87.32	87.43	1,313,079	+0.44(+0.50%)
Jan 24, 2007	85.74	87.30	85.74	86.99	620,865	+1.53(+1.80%)
Jan 23, 2007	85.33	85.55	85.15	85.46	514,512	+0.41(+0.48%)
Jan 22, 2007	85.20	85.67	84.76	85.05	741,454	-0.33(-0.38%)
Jan 19, 2007	84.28	85.64	83.43	85.38	649,003	+1.59(+1.90%)
Jan 18, 2007	84.79	86.58	83.21	83.79	921,835	+0.61(+0.74%)
Jan 17, 2007	82.90	83.73	82.00	83.18	688,529	-0.17(-0.21%)
Jan 16, 2007	82.91	83.55	82.71	83.35	540,137	+0.80(+0.97%)
Jan 12, 2007	81.88	82.88	81.41	82.55	315,541	+0.64(+0.78%)
Jan 11, 2007	81.29	83.44	81.14	81.91	758,705	+0.83(+1.02%)
Jan 10, 2007	79.85	81.38	79.31	81.08	541,310	+1.19(+1.49%)
Jan 09, 2007	78.60	80.14	78.47	79.89	733,080	+1.19(+1.51%)
Jan 08, 2007	78.78	79.21	77.71	78.70	908,101	-0.11(-0.14%)
Jan 05, 2007	79.47	80.03	78.10	78.81	883,816	-1.12(-1.40%)
Jan 04, 2007	80.01	80.13	79.11	79.94	758,370	+0.26(+0.32%)

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.