Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	105.73	106.30	105.25	105.45	687,506	-1.47(-1.38%)
Mar 29, 2007	106.79	107.12	105.93	106.93	529,636	+0.90(+0.85%)
Mar 28, 2007	107.43	107.43	105.84	106.03	1,063,769	-1.97(-1.83%)
Mar 27, 2007	108.20	108.20	107.40	108.00	365,811	-1.18(-1.09%)
Mar 26, 2007	109.23	109.25	108.16	109.19	298,604	-0.40(-0.36%)
Mar 23, 2007	109.93	109.99	109.33	109.58	654,085	+0.31(+0.29%)
Mar 22, 2007	109.24	109.81	108.64	109.27	653,356	-0.60(-0.55%)
Mar 21, 2007	108.60	109.87	107.81	109.87	859,474	+1.22(+1.12%)
Mar 20, 2007	108.16	109.03	108.16	108.65	397,895	+0.41(+0.38%)
Mar 19, 2007	107.35	108.31	107.32	108.24	382,218	+1.36(+1.27%)
Mar 16, 2007	106.99	107.90	106.67	106.89	415,761	-0.69(-0.64%)
Mar 15, 2007	107.36	107.84	107.06	107.58	509,948	+0.63(+0.59%)
Mar 14, 2007	106.97	107.54	105.17	106.95	1,023,785	-0.63(-0.59%)
Mar 13, 2007	109.77	109.77	107.38	107.58	621,150	-2.18(-1.99%)
Mar 12, 2007	109.46	110.03	108.78	109.77	709,625	+0.21(+0.20%)
Mar 09, 2007	110.51	110.83	109.35	109.55	566,217	-1.07(-0.97%)
Mar 08, 2007	111.06	111.60	110.26	110.62	799,802	+1.25(+1.14%)
Mar 07, 2007	109.63	110.08	109.21	109.37	629,900	+0.16(+0.14%)
Mar 06, 2007	108.98	109.34	108.10	109.21	1,126,358	+3.97(+3.77%)
Mar 05, 2007	105.57	106.55	105.14	105.25	804,420	-0.97(-0.91%)
Mar 02, 2007	108.10	107.56	105.71	106.22	1,356,418	-1.80(-1.67%)
Mar 01, 2007	107.39	108.38	105.13	108.02	1,996,531	-1.91(-1.74%)
Feb 28, 2007	111.20	111.40	109.09	109.93	1,469,565	+0.52(+0.47%)
Feb 27, 2007	113.55	113.55	106.98	109.41	1,574,204	-3.34(-2.96%)
Feb 26, 2007	112.64	113.13	111.82	112.75	415,498	+1.26(+1.13%)
Feb 23, 2007	111.74	111.95	111.34	111.49	499,375	-0.12(-0.11%)
Feb 22, 2007	111.78	111.91	111.13	111.62	329,108	+0.05(+0.04%)
Feb 21, 2007	111.39	111.86	111.21	111.57	388,173	-0.96(-0.85%)
Feb 20, 2007	112.32	113.02	111.77	112.53	423,296	-0.32(-0.29%)
Feb 16, 2007	112.74	112.85	112.14	112.85	486,006	+0.31(+0.28%)
Feb 15, 2007	112.79	112.82	112.01	112.54	509,948	+0.22(+0.20%)
Feb 14, 2007	110.93	112.78	110.93	112.32	1,153,382	+1.35(+1.22%)
Feb 13, 2007	110.53	110.97	110.30	110.97	590,322	+2.53(+2.33%)
Feb 12, 2007	109.00	109.15	108.08	108.44	342,987	-0.22(-0.20%)
Feb 09, 2007	109.83	110.00	108.38	108.66	731,136	-0.03(-0.03%)
Feb 08, 2007	108.95	108.95	108.19	108.70	540,209	-0.69(-0.63%)
Feb 07, 2007	109.52	109.68	108.75	109.39	466,561	-0.62(-0.57%)
Feb 06, 2007	109.84	110.59	108.83	110.01	694,555	+2.67(+2.48%)
Feb 05, 2007	106.97	107.70	106.97	107.35	543,977	-0.67(-0.62%)
Feb 02, 2007	108.33	108.34	107.53	108.01	567,189	-1.65(-1.51%)
Feb 01, 2007	109.44	109.91	109.07	109.67	457,081	+1.23(+1.14%)
Jan 31, 2007	107.71	108.84	107.38	108.43	664,294	-0.77(-0.70%)
Jan 30, 2007	108.86	109.39	108.74	109.20	516,875	+0.83(+0.77%)
Jan 29, 2007	108.49	109.03	108.14	108.37	547,258	+0.13(+0.12%)
Jan 26, 2007	108.61	108.78	107.64	108.23	869,561	-0.13(-0.12%)
Jan 25, 2007	109.27	109.92	107.95	108.37	995,590	-3.17(-2.84%)
Jan 24, 2007	110.65	111.58	110.24	111.53	793,847	+2.86(+2.63%)
Jan 23, 2007	108.70	109.23	108.12	108.68	469,113	+0.72(+0.66%)
Jan 22, 2007	108.84	108.84	107.31	107.96	637,800	-0.92(-0.85%)
Jan 19, 2007	108.56	109.03	108.40	108.89	481,874	+0.21(+0.19%)
Jan 18, 2007	108.78	109.39	108.14	108.68	673,530	+0.81(+0.75%)
Jan 17, 2007	108.32	108.52	107.61	107.87	779,141	-0.09(-0.08%)
Jan 16, 2007	108.19	109.02	107.58	107.96	779,263	+0.26(+0.24%)
Jan 12, 2007	106.86	107.70	106.80	107.70	605,837	+1.74(+1.64%)
Jan 11, 2007	105.32	107.32	105.17	105.96	976,995	-0.53(-0.50%)
Jan 10, 2007	106.19	106.85	105.50	106.50	882,565	-2.25(-2.07%)
Jan 09, 2007	108.75	109.39	107.99	108.75	784,732	-1.49(-1.35%)
Jan 08, 2007	110.75	110.87	110.09	110.23	621,757	+0.20(+0.19%)
Jan 05, 2007	109.68	110.15	109.07	110.03	1,298,569	-3.33(-2.94%)
Jan 04, 2007	112.44	113.53	111.61	113.36	1,024,150	+2.03(+1.83%)

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.