Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	146.78	146.70	144.72	144.80	6,287,823	-1.98(-1.35%)
Feb 27, 2006	146.34	146.92	145.86	146.78	4,387,531	+0.79(+0.54%)
Feb 24, 2006	146.48	146.72	145.46	145.99	4,148,230	-0.53(-0.36%)
Feb 23, 2006	146.48	147.40	146.30	146.52	5,027,620	-1.67(-1.13%)
Feb 22, 2006	147.80	148.68	147.58	148.19	5,838,979	+1.23(+0.84%)
Feb 21, 2006	148.06	148.68	146.34	146.96	4,520,461	-1.10(-0.74%)
Feb 17, 2006	146.92	148.06	146.65	148.06	5,753,742	+1.14(+0.78%)
Feb 16, 2006	147.31	147.58	145.64	146.92	5,423,687	-0.48(-0.33%)
Feb 15, 2006	147.14	147.75	146.52	147.40	4,274,759	+0.00(+0.00%)
Feb 14, 2006	146.17	147.75	145.55	147.40	6,643,097	+0.92(+0.63%)
Feb 13, 2006	146.26	147.40	145.73	146.48	4,541,754	-0.13(-0.09%)
Feb 10, 2006	145.02	147.01	144.80	146.61	6,028,999	+1.59(+1.09%)
Feb 09, 2006	144.41	145.55	144.32	145.02	5,975,337	+0.79(+0.55%)
Feb 08, 2006	142.34	144.45	141.99	144.23	6,073,741	+1.89(+1.33%)
Feb 07, 2006	143.88	144.19	141.90	142.34	8,352,983	-1.94(-1.34%)
Feb 06, 2006	144.72	144.89	143.83	144.27	5,257,706	-0.44(-0.30%)
Feb 03, 2006	144.50	145.99	144.36	144.72	5,862,814	-0.22(-0.15%)
Feb 02, 2006	145.68	146.65	144.85	144.94	6,916,017	-1.06(-0.72%)
Feb 01, 2006	143.88	146.21	143.79	145.99	8,640,521	+1.72(+1.19%)
Jan 31, 2006	144.94	145.29	143.75	144.27	9,010,937	-0.79(-0.55%)
Jan 30, 2006	145.24	145.77	144.05	145.07	8,032,303	-0.09(-0.06%)
Jan 27, 2006	145.16	145.46	144.27	145.16	9,833,124	-0.31(-0.21%)
Jan 26, 2006	145.07	145.68	144.23	145.46	11,089,558	+1.15(+0.79%)
Jan 25, 2006	146.04	146.26	143.83	144.32	11,664,680	-0.88(-0.61%)
Jan 24, 2006	147.80	147.80	144.98	145.20	10,550,687	-1.45(-0.99%)
Jan 23, 2006	147.71	148.33	146.52	146.65	8,810,475	-0.35(-0.24%)
Jan 20, 2006	151.10	151.98	146.34	147.01	20,018,706	-5.77(-3.78%)
Jan 19, 2006	153.75	153.75	151.98	152.78	6,653,812	-0.62(-0.40%)
Jan 18, 2006	153.75	153.79	152.47	153.39	4,586,722	-0.53(-0.34%)
Jan 17, 2006	153.97	156.96	153.39	153.92	3,647,722	-0.71(-0.46%)
Jan 13, 2006	153.75	155.29	153.31	154.63	3,908,134	+0.44(+0.29%)
Jan 12, 2006	156.17	156.21	153.92	154.19	5,030,231	-1.89(-1.21%)
Jan 11, 2006	154.80	156.61	154.63	156.08	5,083,485	+1.06(+0.68%)
Jan 10, 2006	155.38	155.55	154.41	155.02	4,776,402	-0.84(-0.54%)
Jan 09, 2006	155.95	156.08	155.24	155.86	4,702,605	-0.40(-0.25%)
Jan 06, 2006	155.86	156.52	155.02	156.26	5,013,024	+1.06(+0.68%)
Jan 05, 2006	155.38	155.73	154.63	155.20	4,280,751	-0.40(-0.25%)
Jan 04, 2006	155.73	155.95	154.63	155.60	5,451,857	-0.22(-0.14%)
Jan 03, 2006	154.63	155.95	153.31	155.82	7,541,147	+1.41(+0.91%)
Dec 30, 2005	154.72	155.16	154.10	154.41	4,100,242	-0.62(-0.40%)
Dec 29, 2005	154.67	156.17	154.63	155.02	3,664,179	+0.35(+0.23%)
Dec 28, 2005	154.45	154.89	153.97	154.67	3,812,545	+0.22(+0.14%)
Dec 27, 2005	156.70	156.83	154.32	154.45	3,874,425	-1.59(-1.02%)
Dec 23, 2005	156.65	156.70	155.90	156.04	2,431,012	+0.00(+0.00%)
Dec 22, 2005	154.94	156.21	154.94	156.04	3,967,630	+0.44(+0.28%)
Dec 21, 2005	156.87	157.09	155.29	155.60	5,186,247	-0.97(-0.62%)
Dec 20, 2005	157.14	157.45	155.86	156.56	4,766,868	-1.23(-0.78%)
Dec 19, 2005	158.86	159.69	157.05	157.80	4,783,552	-1.06(-0.67%)
Dec 16, 2005	158.64	159.74	158.68	158.86	7,877,513	+0.26(+0.17%)
Dec 15, 2005	157.62	159.30	157.58	158.59	7,724,788	+1.01(+0.64%)
Dec 14, 2005	156.26	158.11	156.61	157.58	4,971,802	+1.32(+0.85%)
Dec 13, 2005	156.39	157.18	155.73	156.26	5,763,276	-0.35(-0.22%)
Dec 12, 2005	156.56	157.40	156.08	156.61	3,123,697	+0.09(+0.06%)
Dec 09, 2005	156.08	157.71	155.68	156.52	3,969,106	+0.79(+0.51%)
Dec 08, 2005	156.70	157.09	155.38	155.73	4,940,453	-0.97(-0.62%)
Dec 07, 2005	157.71	157.93	155.99	156.70	6,350,678	-1.01(-0.64%)
Dec 06, 2005	158.15	159.03	157.36	157.71	6,012,224	+0.13(+0.08%)
Dec 05, 2005	156.04	157.97	155.95	157.58	5,484,862	+1.19(+0.76%)
Dec 02, 2005	157.49	157.49	155.33	156.39	5,775,420	-1.10(-0.70%)

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.