Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	99.71	100.59	99.11	99.12	787,100	-0.69(-0.69%)
Feb 27, 2007	101.80	102.61	98.81	99.81	966,400	-2.08(-2.04%)
Feb 26, 2007	103.60	103.88	101.66	101.89	567,301	-1.37(-1.33%)
Feb 23, 2007	103.92	104.21	102.85	103.26	466,000	-0.66(-0.64%)
Feb 22, 2007	105.27	105.68	103.16	103.92	599,400	-0.56(-0.54%)
Feb 21, 2007	104.75	105.15	104.00	104.48	544,600	-0.32(-0.31%)
Feb 20, 2007	104.51	104.94	104.10	104.80	341,900	+0.29(+0.28%)
Feb 16, 2007	103.42	104.57	102.89	104.51	385,600	+0.42(+0.40%)
Feb 15, 2007	103.74	104.52	103.05	104.09	448,400	+0.34(+0.33%)
Feb 14, 2007	102.52	104.19	102.25	103.75	616,437	+1.23(+1.20%)
Feb 13, 2007	102.05	102.78	101.08	102.52	553,955	+0.70(+0.69%)
Feb 12, 2007	101.56	102.25	100.81	101.82	488,113	+0.27(+0.27%)
Feb 09, 2007	101.72	101.95	100.96	101.55	607,300	-0.17(-0.17%)
Feb 08, 2007	101.66	101.84	100.05	101.72	833,000	+0.13(+0.13%)
Feb 07, 2007	99.32	101.70	98.89	101.59	1,109,200	+2.35(+2.37%)
Feb 06, 2007	98.48	99.27	97.88	99.24	718,900	+1.60(+1.64%)
Feb 05, 2007	97.87	98.06	96.84	97.64	540,200	-0.02(-0.02%)
Feb 02, 2007	97.00	97.92	96.70	97.66	707,500	+0.91(+0.94%)
Feb 01, 2007	94.53	97.07	94.53	96.75	808,500	+2.18(+2.31%)
Jan 31, 2007	94.49	94.80	93.20	94.57	1,277,100	+1.38(+1.48%)
Jan 30, 2007	93.02	93.58	92.67	93.19	1,108,900	+0.18(+0.19%)
Jan 29, 2007	95.90	96.05	92.40	93.01	1,644,500	-2.89(-3.01%)
Jan 26, 2007	96.20	96.67	93.89	95.90	3,851,800	-5.95(-5.84%)
Jan 25, 2007	101.53	102.51	100.89	101.85	573,500	+0.15(+0.15%)
Jan 24, 2007	101.69	101.75	101.05	101.70	506,500	-0.22(-0.22%)
Jan 23, 2007	103.11	103.81	101.61	101.92	474,300	-1.25(-1.21%)
Jan 22, 2007	104.22	104.22	102.49	103.17	357,200	-1.12(-1.07%)
Jan 19, 2007	102.99	104.52	102.75	104.29	447,100	+1.30(+1.26%)
Jan 18, 2007	103.02	103.99	102.12	102.99	281,300	+0.05(+0.05%)
Jan 17, 2007	102.75	103.42	101.93	102.94	236,100	-0.06(-0.06%)
Jan 16, 2007	102.75	103.14	102.29	103.00	287,800	-0.01(-0.01%)
Jan 12, 2007	102.05	103.19	101.56	103.01	351,800	+0.61(+0.60%)
Jan 11, 2007	100.54	102.46	100.54	102.40	408,900	+2.11(+2.10%)
Jan 10, 2007	98.96	100.39	98.23	100.29	354,800	+0.21(+0.21%)
Jan 09, 2007	99.40	100.43	98.62	100.08	348,800	+0.91(+0.92%)
Jan 08, 2007	98.70	99.53	97.65	99.17	368,500	+0.67(+0.68%)
Jan 05, 2007	99.09	99.09	97.14	98.50	668,300	-0.64(-0.65%)
Jan 04, 2007	100.00	100.00	97.88	99.14	382,000	-0.63(-0.63%)
Jan 03, 2007	101.63	101.69	98.76	99.77	400,500	-0.14(-0.14%)
Dec 29, 2006	99.33	100.60	98.80	99.91	360,600	+0.58(+0.58%)
Dec 28, 2006	100.11	101.06	99.03	99.33	329,200	-1.19(-1.18%)
Dec 27, 2006	99.13	100.71	98.59	100.52	368,700	+1.94(+1.97%)
Dec 26, 2006	99.30	100.15	98.53	98.58	261,000	-1.04(-1.04%)
Dec 22, 2006	100.47	100.61	99.57	99.62	136,300	-0.60(-0.60%)
Dec 21, 2006	101.22	101.81	100.13	100.22	272,700	-0.78(-0.77%)
Dec 20, 2006	100.75	102.05	100.40	101.00	241,900	+0.12(+0.12%)
Dec 19, 2006	100.75	101.01	100.25	100.88	413,900	-0.13(-0.13%)
Dec 18, 2006	101.55	101.80	100.84	101.01	384,000	-1.19(-1.16%)
Dec 15, 2006	102.56	103.00	102.00	102.20	396,300	-0.37(-0.36%)
Dec 14, 2006	102.21	103.00	101.67	102.57	363,800	+0.62(+0.61%)
Dec 13, 2006	103.00	103.50	101.93	101.95	522,300	-0.45(-0.44%)
Dec 12, 2006	103.77	103.77	102.03	102.40	495,400	-1.18(-1.14%)
Dec 11, 2006	104.41	104.87	103.31	103.58	429,400	-1.17(-1.12%)
Dec 08, 2006	104.80	105.90	104.67	104.75	276,500	+0.02(+0.02%)
Dec 07, 2006	106.40	106.40	104.26	104.73	275,200	-1.80(-1.69%)
Dec 06, 2006	106.74	107.90	106.17	106.53	207,100	-0.20(-0.19%)
Dec 05, 2006	106.86	106.96	105.82	106.73	196,000	-0.04(-0.04%)
Dec 04, 2006	105.16	107.23	104.75	106.77	343,800	+2.09(+2.00%)

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.