Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	82.17	83.43	81.42	82.16	2,614,890	+0.89(+1.10%)
Mar 29, 2007	81.00	82.04	80.75	81.27	2,325,074	+0.67(+0.83%)
Mar 28, 2007	81.74	81.74	80.10	80.60	1,989,400	-1.25(-1.53%)
Mar 27, 2007	82.40	82.77	81.39	81.85	1,731,000	-1.09(-1.31%)
Mar 26, 2007	81.80	82.94	80.81	82.94	2,026,900	+0.71(+0.86%)
Mar 23, 2007	82.33	82.49	80.73	82.23	1,534,800	+0.78(+0.96%)
Mar 22, 2007	81.29	81.88	80.70	81.45	1,565,493	+0.02(+0.02%)
Mar 21, 2007	80.45	81.65	79.73	81.43	2,083,400	+1.63(+2.04%)
Mar 20, 2007	80.06	80.49	79.40	79.80	2,169,709	-0.60(-0.75%)
Mar 19, 2007	79.73	80.83	79.70	80.40	1,348,900	+0.93(+1.17%)
Mar 16, 2007	79.76	80.13	79.40	79.47	2,055,800	-0.26(-0.33%)
Mar 15, 2007	78.25	79.95	77.73	79.73	2,322,472	+1.23(+1.57%)
Mar 14, 2007	80.00	80.26	76.72	78.50	3,743,100	-1.76(-2.19%)
Mar 13, 2007	81.53	81.43	80.00	80.26	2,406,900	-1.27(-1.56%)
Mar 12, 2007	81.46	81.99	80.66	81.53	1,951,300	+1.22(+1.52%)
Mar 09, 2007	81.45	81.54	80.03	80.31	1,929,700	-0.55(-0.68%)
Mar 08, 2007	80.40	81.70	80.00	80.86	4,168,100	+3.21(+4.13%)
Mar 07, 2007	77.50	78.40	77.24	77.65	1,949,100	+0.06(+0.08%)
Mar 06, 2007	77.81	78.33	76.50	77.59	3,860,600	+0.09(+0.12%)
Mar 05, 2007	77.88	79.05	77.21	77.50	2,377,900	-1.31(-1.66%)
Mar 02, 2007	79.94	80.70	78.81	78.81	1,967,700	-1.14(-1.43%)
Mar 01, 2007	79.27	80.91	77.50	79.95	3,195,495	-1.06(-1.31%)
Feb 28, 2007	80.75	81.70	79.81	81.01	2,682,800	+0.73(+0.91%)
Feb 27, 2007	81.75	82.20	79.52	80.28	3,975,400	-2.72(-3.28%)
Feb 26, 2007	84.68	84.68	82.70	83.00	2,504,485	-1.05(-1.25%)
Feb 23, 2007	83.98	84.61	83.25	84.05	3,191,900	+0.66(+0.79%)
Feb 22, 2007	84.60	85.26	82.14	83.39	6,829,900	-2.96(-3.43%)
Feb 21, 2007	86.22	87.18	85.58	86.35	2,106,600	+0.03(+0.03%)
Feb 20, 2007	85.60	86.75	85.07	86.32	1,358,200	+1.07(+1.26%)
Feb 16, 2007	85.60	85.61	84.80	85.25	1,344,300	-0.61(-0.71%)
Feb 15, 2007	84.75	85.92	84.15	85.86	2,213,000	+1.27(+1.50%)
Feb 14, 2007	83.44	84.92	83.12	84.59	1,624,962	+1.25(+1.50%)
Feb 13, 2007	82.85	83.58	82.75	83.34	1,028,947	+0.86(+1.04%)
Feb 12, 2007	82.86	83.50	82.45	82.48	968,556	-0.37(-0.45%)
Feb 09, 2007	83.38	84.22	82.15	82.85	1,388,000	-0.60(-0.72%)
Feb 08, 2007	83.62	83.93	82.27	83.45	2,763,400	-0.97(-1.15%)
Feb 07, 2007	85.00	85.68	84.21	84.42	1,917,200	-0.28(-0.33%)
Feb 06, 2007	83.70	84.96	83.60	84.70	1,382,500	+1.29(+1.55%)
Feb 05, 2007	83.85	84.10	83.06	83.41	1,554,000	-0.29(-0.35%)
Feb 02, 2007	84.99	85.48	82.76	83.70	3,207,000	-1.07(-1.26%)
Feb 01, 2007	81.65	85.00	81.57	84.77	2,997,400	+3.53(+4.35%)
Jan 31, 2007	81.00	81.59	80.72	81.24	4,062,900	+0.19(+0.23%)
Jan 30, 2007	81.60	81.79	80.66	81.05	1,329,400	-0.55(-0.67%)
Jan 29, 2007	81.35	82.52	81.22	81.60	2,547,700	+0.54(+0.67%)
Jan 26, 2007	81.99	82.28	80.73	81.06	2,452,600	-0.81(-0.99%)
Jan 25, 2007	82.45	82.81	81.52	81.87	2,330,300	-0.79(-0.96%)
Jan 24, 2007	82.30	83.08	82.28	82.66	2,127,400	+0.69(+0.84%)
Jan 23, 2007	82.22	83.00	81.72	81.97	1,631,900	-0.24(-0.29%)
Jan 22, 2007	82.69	83.00	81.32	82.21	1,894,700	-0.48(-0.58%)
Jan 19, 2007	83.80	83.80	82.60	82.69	4,542,500	-0.89(-1.06%)
Jan 18, 2007	80.65	84.09	80.65	83.58	5,580,400	+3.97(+4.99%)
Jan 17, 2007	79.60	79.63	78.78	79.61	2,173,300	-0.24(-0.30%)
Jan 16, 2007	78.87	79.91	78.66	79.85	1,758,000	+0.98(+1.24%)
Jan 12, 2007	78.01	78.99	77.49	78.87	1,518,700	+0.40(+0.51%)
Jan 11, 2007	77.10	78.71	76.81	78.47	1,869,800	+1.25(+1.62%)
Jan 10, 2007	77.00	77.46	76.47	77.22	1,313,000	-0.25(-0.32%)
Jan 09, 2007	76.24	77.59	76.22	77.47	1,462,100	+1.17(+1.53%)
Jan 08, 2007	76.15	76.81	75.23	76.30	2,496,800	-0.28(-0.37%)
Jan 05, 2007	76.90	77.78	76.14	76.58	2,857,700	-0.24(-0.31%)
Jan 04, 2007	77.25	78.69	76.78	76.82	2,950,900	-1.24(-1.59%)

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.