Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	95.36	95.87	94.88	95.51	3,800	-0.01(-0.01%)
Apr 27, 2006	94.10	95.78	93.99	95.52	8,300	+1.99(+2.13%)
Apr 26, 2006	93.75	94.15	93.25	93.53	12,600	+1.71(+1.86%)
Apr 25, 2006	92.30	92.57	91.75	91.82	11,000	-0.03(-0.03%)
Apr 24, 2006	91.72	92.00	91.10	91.85	10,500	-0.07(-0.08%)
Apr 21, 2006	91.75	92.25	91.73	91.92	6,700	+1.57(+1.74%)
Apr 20, 2006	91.32	91.32	90.20	90.35	4,100	-2.17(-2.35%)
Apr 19, 2006	92.20	92.52	92.06	92.52	13,900	+0.41(+0.45%)
Apr 18, 2006	91.50	92.44	91.10	92.11	8,300	+1.63(+1.80%)
Apr 17, 2006	89.97	90.59	89.97	90.48	5,600	+1.41(+1.58%)
Apr 13, 2006	89.93	89.35	88.85	89.07	3,600	-0.86(-0.96%)
Apr 12, 2006	89.26	89.93	89.20	89.93	14,200	+0.92(+1.03%)
Apr 11, 2006	88.90	89.25	88.35	89.01	7,600	+1.11(+1.26%)
Apr 10, 2006	87.86	88.20	87.50	87.90	4,200	+0.29(+0.33%)
Apr 07, 2006	88.91	88.92	87.61	87.61	3,400	-0.04(-0.05%)
Apr 06, 2006	87.83	87.87	87.43	87.65	7,300	-1.05(-1.18%)
Apr 05, 2006	88.14	88.84	88.13	88.70	5,300	+1.29(+1.48%)
Apr 04, 2006	87.40	87.43	87.17	87.41	8,100	+0.45(+0.52%)
Apr 03, 2006	86.90	87.52	86.70	86.96	16,400	+1.99(+2.34%)
Mar 31, 2006	85.14	85.46	84.83	84.97	6,900	-0.33(-0.39%)
Mar 30, 2006	85.00	85.33	85.00	85.30	9,000	+1.40(+1.67%)
Mar 29, 2006	83.42	83.90	83.13	83.90	7,200	+0.56(+0.67%)
Mar 28, 2006	84.10	84.40	83.31	83.34	15,200	-0.76(-0.90%)
Mar 27, 2006	84.39	84.45	83.69	84.10	5,900	-0.73(-0.86%)
Mar 24, 2006	84.78	85.30	84.44	84.83	5,600	-0.65(-0.76%)
Mar 23, 2006	86.50	86.50	85.39	85.48	21,300	-1.17(-1.35%)
Mar 22, 2006	86.30	86.83	86.00	86.65	7,800	+0.94(+1.10%)
Mar 21, 2006	86.68	86.68	85.70	85.71	9,100	-0.99(-1.14%)
Mar 20, 2006	87.19	87.37	86.63	86.70	12,100	-0.60(-0.69%)
Mar 17, 2006	87.41	87.69	87.28	87.30	5,200	-1.64(-1.84%)
Mar 16, 2006	88.66	89.00	88.24	88.94	6,200	+0.28(+0.32%)
Mar 15, 2006	88.50	88.80	88.28	88.66	7,400	+0.41(+0.46%)
Mar 14, 2006	87.04	88.40	87.04	88.25	11,100	+2.02(+2.34%)
Mar 13, 2006	86.50	86.50	86.05	86.23	5,400	-0.05(-0.06%)
Mar 10, 2006	85.95	86.30	85.71	86.28	6,700	+0.36(+0.42%)
Mar 09, 2006	86.20	86.40	85.91	85.92	4,100	+1.07(+1.26%)
Mar 08, 2006	84.16	84.95	84.16	84.85	12,700	+1.29(+1.54%)
Mar 07, 2006	84.02	84.12	83.51	83.56	8,200	-1.73(-2.03%)
Mar 06, 2006	86.60	86.60	85.09	85.29	6,300	-1.30(-1.50%)
Mar 03, 2006	86.76	86.90	86.33	86.59	8,300	-0.16(-0.18%)
Mar 02, 2006	87.03	87.03	86.35	86.75	13,600	-0.47(-0.54%)
Mar 01, 2006	86.80	87.41	86.70	87.22	34,000	-0.34(-0.39%)
Feb 28, 2006	87.96	87.86	87.39	87.56	10,400	-0.40(-0.45%)
Feb 27, 2006	87.45	88.14	87.45	87.96	11,500	+0.76(+0.87%)
Feb 24, 2006	87.00	87.50	87.00	87.20	4,600	+0.36(+0.41%)
Feb 23, 2006	87.00	87.16	86.84	86.84	3,400	-0.09(-0.10%)
Feb 22, 2006	86.25	86.93	86.25	86.93	9,200	+0.93(+1.08%)
Feb 21, 2006	86.00	86.17	85.93	86.00	5,000	+0.82(+0.96%)
Feb 17, 2006	86.10	86.10	85.04	85.18	6,400	-1.04(-1.21%)
Feb 16, 2006	85.67	86.23	85.67	86.22	6,000	+0.06(+0.07%)
Feb 15, 2006	86.66	86.80	86.00	86.16	11,800	-2.23(-2.52%)
Feb 14, 2006	87.00	88.39	87.00	88.39	5,800	+1.30(+1.49%)
Feb 13, 2006	87.01	87.47	86.85	87.09	6,400	+0.08(+0.09%)
Feb 10, 2006	87.75	87.87	86.90	87.01	5,800	-0.50(-0.57%)
Feb 09, 2006	87.25	87.84	87.25	87.51	2,900	+0.47(+0.54%)
Feb 08, 2006	86.42	87.04	86.25	87.04	10,300	+0.62(+0.72%)
Feb 07, 2006	87.55	87.55	86.30	86.42	15,800	-1.63(-1.85%)
Feb 06, 2006	87.75	88.65	87.75	88.05	15,700	+0.71(+0.81%)
Feb 03, 2006	87.32	87.58	87.32	87.34	6,400	-0.27(-0.31%)
Feb 02, 2006	88.02	88.23	87.50	87.61	10,700	-1.74(-1.95%)

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.