Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	87.00	87.45	85.45	85.57	271,100	-1.22(-1.41%)
Apr 27, 2007	86.99	87.55	86.26	86.79	210,900	-0.49(-0.56%)
Apr 26, 2007	87.20	87.76	86.70	87.28	268,700	+0.10(+0.11%)
Apr 25, 2007	87.15	87.60	86.95	87.18	333,300	+0.23(+0.26%)
Apr 24, 2007	86.72	87.25	86.54	86.95	147,300	+0.24(+0.28%)
Apr 23, 2007	87.57	87.58	86.70	86.71	184,100	-0.86(-0.98%)
Apr 20, 2007	87.47	87.75	87.08	87.57	384,300	+1.44(+1.67%)
Apr 19, 2007	85.74	86.70	85.74	86.13	372,100	-0.94(-1.08%)
Apr 18, 2007	88.47	88.47	86.90	87.07	205,900	-0.62(-0.71%)
Apr 17, 2007	87.35	88.48	87.32	87.69	257,400	-1.24(-1.39%)
Apr 16, 2007	88.80	89.12	88.23	88.93	297,348	+0.13(+0.15%)
Apr 13, 2007	88.90	89.29	88.28	88.80	280,800	-0.40(-0.45%)
Apr 12, 2007	87.93	89.63	87.54	89.20	329,700	+1.27(+1.44%)
Apr 11, 2007	88.50	88.69	86.53	87.93	338,000	-0.60(-0.68%)
Apr 10, 2007	88.30	89.21	88.09	88.53	195,400	+0.23(+0.26%)
Apr 09, 2007	89.00	89.28	88.13	88.30	214,900	+0.10(+0.11%)
Apr 05, 2007	88.40	88.60	88.00	88.20	147,900	-0.20(-0.23%)
Apr 04, 2007	88.28	88.57	87.81	88.40	146,900	-0.03(-0.03%)
Apr 03, 2007	88.10	88.80	87.52	88.43	249,800	-0.29(-0.33%)
Apr 02, 2007	87.71	88.95	87.63	88.72	287,300	+1.09(+1.24%)
Mar 30, 2007	88.50	88.50	87.45	87.63	299,100	-1.28(-1.44%)
Mar 29, 2007	87.52	89.11	86.96	88.91	498,200	+4.40(+5.21%)
Mar 28, 2007	84.70	85.45	84.31	84.51	291,500	+0.62(+0.74%)
Mar 27, 2007	84.01	84.39	83.79	83.89	345,900	-0.31(-0.37%)
Mar 26, 2007	83.62	84.56	83.40	84.20	252,900	+0.61(+0.73%)
Mar 23, 2007	83.34	83.66	83.03	83.59	299,000	+0.29(+0.35%)
Mar 22, 2007	83.44	83.73	82.68	83.30	300,000	+0.24(+0.29%)
Mar 21, 2007	81.98	83.36	81.06	83.06	313,600	+1.08(+1.32%)
Mar 20, 2007	81.50	82.07	80.97	81.98	149,200	+0.13(+0.16%)
Mar 19, 2007	81.00	82.36	80.88	81.85	167,100	+1.72(+2.15%)
Mar 16, 2007	80.53	81.20	80.11	80.13	112,500	-1.14(-1.40%)
Mar 15, 2007	81.04	81.85	80.79	81.27	239,000	+0.23(+0.28%)
Mar 14, 2007	80.00	81.04	79.20	81.04	292,000	+1.61(+2.03%)
Mar 13, 2007	81.25	81.75	79.43	79.43	350,200	-1.82(-2.24%)
Mar 12, 2007	80.85	81.49	80.80	81.25	208,000	+0.29(+0.36%)
Mar 09, 2007	81.30	81.79	80.56	80.96	169,000	-1.04(-1.27%)
Mar 08, 2007	82.35	82.75	81.85	82.00	216,400	+0.89(+1.10%)
Mar 07, 2007	80.59	81.95	80.59	81.11	270,000	-0.16(-0.20%)
Mar 06, 2007	81.80	82.80	79.99	81.27	255,100	+3.00(+3.83%)
Mar 05, 2007	78.10	79.70	78.10	78.27	384,300	-1.36(-1.71%)
Mar 02, 2007	81.00	81.00	79.63	79.63	246,400	+0.09(+0.11%)
Mar 01, 2007	79.37	79.82	78.05	79.54	453,800	-1.03(-1.28%)
Feb 28, 2007	80.08	81.11	79.24	80.57	744,600	+2.17(+2.77%)
Feb 27, 2007	82.10	82.00	77.95	78.40	790,200	-4.41(-5.33%)
Feb 26, 2007	82.60	83.19	82.50	82.81	279,900	-0.04(-0.05%)
Feb 23, 2007	83.35	83.53	82.54	82.85	189,200	-0.68(-0.81%)
Feb 22, 2007	83.50	83.69	82.98	83.53	239,300	-0.12(-0.14%)
Feb 21, 2007	83.50	83.78	82.52	83.65	200,100	+0.28(+0.34%)
Feb 20, 2007	83.70	83.70	82.95	83.37	141,400	-0.90(-1.07%)
Feb 16, 2007	83.59	84.37	82.80	84.27	402,900	+0.69(+0.83%)
Feb 15, 2007	83.37	83.82	82.99	83.58	283,500	-0.71(-0.84%)
Feb 14, 2007	83.65	84.78	83.53	84.29	443,651	+0.74(+0.89%)
Feb 13, 2007	82.42	83.69	82.42	83.55	138,091	+1.19(+1.44%)
Feb 12, 2007	82.92	83.03	82.05	82.36	246,334	-0.60(-0.72%)
Feb 09, 2007	84.11	84.17	82.93	82.96	455,700	-1.87(-2.20%)
Feb 08, 2007	84.10	84.98	83.54	84.83	376,200	+0.49(+0.58%)
Feb 07, 2007	85.00	85.25	84.25	84.34	355,700	-0.48(-0.57%)
Feb 06, 2007	85.03	85.14	84.36	84.82	283,600	+0.04(+0.05%)
Feb 05, 2007	85.19	86.00	84.75	84.78	288,300	-0.16(-0.19%)
Feb 02, 2007	85.00	85.13	84.35	84.94	485,900	-0.33(-0.39%)

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.