Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	102.06	104.24	101.30	102.74	1,341,300	+0.91(+0.89%)
Feb 27, 2007	106.00	106.30	100.55	101.83	2,227,400	-6.04(-5.60%)
Feb 26, 2007	109.20	109.84	106.38	107.87	1,438,648	-0.93(-0.85%)
Feb 23, 2007	109.50	109.51	108.02	108.80	1,466,600	-0.85(-0.78%)
Feb 22, 2007	106.36	110.17	106.36	109.65	2,811,800	+3.25(+3.05%)
Feb 21, 2007	104.98	106.62	104.51	106.40	1,347,800	+1.15(+1.09%)
Feb 20, 2007	104.58	105.93	103.70	105.25	1,134,500	+1.07(+1.03%)
Feb 16, 2007	104.14	104.42	102.70	104.18	768,500	-0.04(-0.04%)
Feb 15, 2007	103.97	104.99	103.97	104.22	592,000	+0.20(+0.19%)
Feb 14, 2007	101.80	105.08	101.65	104.02	1,269,723	+2.27(+2.23%)
Feb 13, 2007	101.85	102.95	101.49	101.75	670,243	+0.03(+0.03%)
Feb 12, 2007	102.63	103.35	101.45	101.72	843,353	-0.91(-0.89%)
Feb 09, 2007	104.00	104.63	102.04	102.63	1,126,000	-1.37(-1.32%)
Feb 08, 2007	104.91	104.91	103.50	104.00	763,200	-0.90(-0.86%)
Feb 07, 2007	104.56	105.21	104.56	104.90	748,400	+0.31(+0.30%)
Feb 06, 2007	104.55	104.98	104.12	104.59	1,030,900	+0.46(+0.44%)
Feb 05, 2007	105.00	105.12	103.71	104.13	836,500	-0.76(-0.72%)
Feb 02, 2007	104.34	105.24	103.85	104.89	950,700	+0.80(+0.77%)
Feb 01, 2007	105.00	105.20	102.87	104.09	1,456,300	-0.76(-0.72%)
Jan 31, 2007	104.70	105.00	102.53	104.85	1,611,100	-0.09(-0.09%)
Jan 30, 2007	103.80	105.28	103.58	104.94	1,239,800	+1.05(+1.01%)
Jan 29, 2007	105.00	106.28	103.53	103.89	1,446,100	+0.13(+0.13%)
Jan 26, 2007	105.80	106.18	102.43	103.76	1,553,300	-1.68(-1.59%)
Jan 25, 2007	107.55	109.68	103.75	105.44	5,272,400	+1.81(+1.75%)
Jan 24, 2007	101.69	103.66	101.39	103.63	1,218,000	+1.98(+1.95%)
Jan 23, 2007	101.97	102.32	100.75	101.65	887,100	-0.31(-0.30%)
Jan 22, 2007	102.01	102.44	101.15	101.96	735,100	-0.05(-0.05%)
Jan 19, 2007	102.05	103.12	101.30	102.01	852,900	-0.09(-0.09%)
Jan 18, 2007	103.48	103.49	101.85	102.10	857,100	-1.19(-1.15%)
Jan 17, 2007	102.75	104.34	102.42	103.29	940,500	+0.85(+0.83%)
Jan 16, 2007	103.45	104.07	102.26	102.44	870,200	-0.76(-0.74%)
Jan 12, 2007	103.64	104.63	102.57	103.20	1,380,700	-0.19(-0.18%)
Jan 11, 2007	102.81	104.60	102.66	103.39	1,469,600	+1.08(+1.06%)
Jan 10, 2007	101.14	102.92	100.32	102.31	2,189,800	+2.08(+2.08%)
Jan 09, 2007	98.99	101.11	98.99	100.23	1,955,000	+1.38(+1.40%)
Jan 08, 2007	96.79	98.94	96.27	98.85	1,371,400	+1.66(+1.71%)
Jan 05, 2007	97.50	98.12	96.66	97.19	1,040,800	-0.44(-0.45%)
Jan 04, 2007	97.40	98.10	95.99	97.63	1,648,300	-0.07(-0.07%)
Jan 03, 2007	95.63	98.15	95.63	97.70	2,138,300	+2.65(+2.79%)
Dec 29, 2006	94.68	95.34	94.62	95.05	621,300	-0.13(-0.14%)
Dec 28, 2006	95.09	95.67	94.43	95.18	853,900	+0.10(+0.11%)
Dec 27, 2006	95.06	95.55	94.66	95.08	956,800	+0.47(+0.50%)
Dec 26, 2006	94.07	94.94	94.01	94.61	597,500	+0.30(+0.32%)
Dec 22, 2006	95.00	95.42	93.83	94.31	711,400	-0.71(-0.75%)
Dec 21, 2006	95.50	96.24	94.62	95.02	791,100	-0.39(-0.41%)
Dec 20, 2006	95.91	97.03	95.22	95.41	1,282,800	-0.49(-0.51%)
Dec 19, 2006	95.40	96.29	95.00	95.90	851,900	-0.19(-0.20%)
Dec 18, 2006	96.06	96.80	95.82	96.09	689,800	+0.03(+0.03%)
Dec 15, 2006	96.55	97.00	95.83	96.06	1,070,800	-0.30(-0.31%)
Dec 14, 2006	96.23	97.70	95.82	96.36	1,060,300	+0.04(+0.04%)
Dec 13, 2006	97.65	97.75	95.78	96.32	587,700	-0.35(-0.36%)
Dec 12, 2006	96.73	97.79	95.81	96.67	688,900	-0.01(-0.01%)
Dec 11, 2006	97.66	98.49	96.50	96.68	537,100	-0.92(-0.94%)
Dec 08, 2006	96.23	97.93	96.03	97.60	859,500	+0.97(+1.00%)
Dec 07, 2006	98.50	98.75	96.63	96.63	736,700	-1.51(-1.54%)
Dec 06, 2006	97.89	98.46	97.29	98.14	676,400	+0.42(+0.43%)
Dec 05, 2006	97.36	98.17	97.01	97.72	616,500	+0.43(+0.44%)
Dec 04, 2006	94.54	97.50	94.53	97.29	951,800	+2.32(+2.44%)

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.