Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	90.52	90.96	89.92	89.93	915,800	-0.59(-0.65%)
Apr 27, 2007	89.09	90.75	88.80	90.52	1,174,400	+0.63(+0.70%)
Apr 26, 2007	90.88	91.30	89.87	89.89	902,578	-1.06(-1.17%)
Apr 25, 2007	90.05	91.67	89.89	90.95	888,600	+1.17(+1.30%)
Apr 24, 2007	90.66	91.17	89.45	89.78	1,402,900	-1.85(-2.02%)
Apr 23, 2007	92.53	93.12	91.28	91.63	1,174,100	-0.89(-0.96%)
Apr 20, 2007	91.50	92.52	91.36	92.52	1,098,700	+1.42(+1.56%)
Apr 19, 2007	90.91	91.58	90.42	91.10	601,300	-0.46(-0.50%)
Apr 18, 2007	90.41	91.89	90.22	91.56	846,300	+1.12(+1.24%)
Apr 17, 2007	90.24	90.79	90.08	90.44	725,300	+0.20(+0.22%)
Apr 16, 2007	90.15	90.47	89.99	90.24	694,100	+0.32(+0.36%)
Apr 13, 2007	90.97	90.97	89.51	89.92	1,025,600	+0.85(+0.95%)
Apr 12, 2007	88.40	89.15	88.17	89.07	712,100	+0.34(+0.38%)
Apr 11, 2007	89.48	89.50	88.36	88.73	707,002	-0.63(-0.71%)
Apr 10, 2007	89.24	89.62	88.93	89.36	665,500	+0.21(+0.24%)
Apr 09, 2007	90.24	90.64	89.08	89.15	763,600	-1.00(-1.11%)
Apr 05, 2007	88.86	90.34	88.86	90.15	1,322,200	+0.85(+0.95%)
Apr 04, 2007	88.47	89.42	88.14	89.30	830,400	+0.86(+0.97%)
Apr 03, 2007	88.08	88.74	87.70	88.44	621,300	+0.63(+0.72%)
Apr 02, 2007	88.37	88.37	87.18	87.81	583,900	+0.34(+0.39%)
Mar 30, 2007	87.81	88.49	87.00	87.47	835,281	-0.13(-0.15%)
Mar 29, 2007	88.22	88.22	87.04	87.60	939,584	+1.26(+1.46%)
Mar 28, 2007	87.20	87.27	86.15	86.34	717,500	-0.97(-1.11%)
Mar 27, 2007	86.26	87.58	86.02	87.31	1,090,300	+0.86(+0.99%)
Mar 26, 2007	86.29	86.52	85.13	86.45	598,900	+0.16(+0.19%)
Mar 23, 2007	85.33	86.59	85.33	86.29	389,000	+0.83(+0.97%)
Mar 22, 2007	85.95	86.00	85.27	85.46	790,490	-0.69(-0.80%)
Mar 21, 2007	84.91	86.28	84.76	86.15	501,700	+1.25(+1.47%)
Mar 20, 2007	85.12	85.35	84.54	84.90	784,100	-0.21(-0.25%)
Mar 19, 2007	85.00	85.23	84.46	85.11	788,400	+1.27(+1.51%)
Mar 16, 2007	83.28	84.08	83.28	83.84	945,600	+0.55(+0.66%)
Mar 15, 2007	82.40	83.29	82.32	83.29	529,594	+0.64(+0.77%)
Mar 14, 2007	82.58	83.38	81.81	82.65	1,757,000	+0.09(+0.11%)
Mar 13, 2007	85.24	85.08	82.47	82.56	1,558,800	-2.68(-3.14%)
Mar 12, 2007	85.35	85.57	85.14	85.24	831,500	+0.04(+0.05%)
Mar 09, 2007	85.90	86.45	84.91	85.20	594,400	-0.30(-0.35%)
Mar 08, 2007	85.06	86.00	84.81	85.50	972,100	+0.69(+0.81%)
Mar 07, 2007	85.32	85.48	84.80	84.81	935,900	-0.76(-0.89%)
Mar 06, 2007	85.34	85.71	85.16	85.57	780,300	+0.67(+0.79%)
Mar 05, 2007	84.25	85.85	84.19	84.90	1,130,800	-0.27(-0.32%)
Mar 02, 2007	85.87	86.93	85.17	85.17	861,900	-1.21(-1.40%)
Mar 01, 2007	86.00	87.02	85.11	86.38	1,152,141	-0.58(-0.67%)
Feb 28, 2007	84.38	88.19	86.62	86.96	2,023,800	+2.58(+3.06%)
Feb 27, 2007	85.64	86.30	83.65	84.38	1,742,000	-1.26(-1.47%)
Feb 26, 2007	87.14	87.33	85.25	85.64	1,139,130	-1.47(-1.69%)
Feb 23, 2007	87.28	87.40	85.81	87.11	977,900	-1.37(-1.55%)
Feb 22, 2007	88.60	89.42	88.25	88.48	817,300	-0.27(-0.30%)
Feb 21, 2007	88.57	89.08	88.41	88.75	898,000	-0.24(-0.27%)
Feb 20, 2007	87.99	89.16	87.81	88.99	708,700	+1.19(+1.36%)
Feb 16, 2007	87.10	88.01	86.80	87.80	610,800	+0.00(+0.00%)
Feb 15, 2007	87.79	88.16	87.61	87.80	568,800	+0.18(+0.21%)
Feb 14, 2007	86.17	87.73	86.05	87.62	807,798	+1.70(+1.98%)
Feb 13, 2007	85.50	86.10	85.25	85.92	524,662	+0.57(+0.67%)
Feb 12, 2007	85.65	86.26	85.22	85.35	658,876	-0.68(-0.79%)
Feb 09, 2007	87.00	87.12	85.63	86.03	591,300	-0.79(-0.91%)
Feb 08, 2007	86.84	86.97	86.21	86.82	512,800	-0.24(-0.28%)
Feb 07, 2007	86.35	87.75	86.31	87.06	1,217,100	+1.15(+1.34%)
Feb 06, 2007	86.27	86.27	85.48	85.91	961,800	+0.01(+0.01%)
Feb 05, 2007	86.47	86.61	85.47	85.90	876,400	-0.49(-0.57%)
Feb 02, 2007	85.05	87.01	85.05	86.39	1,708,200	+0.65(+0.76%)

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.