Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	332.80	333.80	331.80	332.90	26,500	-0.60(-0.18%)
Mar 30, 2006	334.30	334.90	332.30	333.50	7,540	-2.40(-0.71%)
Mar 29, 2006	331.70	337.00	331.70	335.90	25,190	+4.20(+1.27%)
Mar 28, 2006	329.90	332.70	328.90	331.70	22,650	+0.60(+0.18%)
Mar 27, 2006	328.50	331.30	328.10	331.10	33,510	+3.60(+1.10%)
Mar 24, 2006	326.30	328.10	325.50	327.50	11,670	+1.60(+0.49%)
Mar 23, 2006	326.00	326.80	323.20	325.90	12,620	-0.60(-0.18%)
Mar 22, 2006	325.00	326.90	323.10	326.50	10,040	+0.80(+0.25%)
Mar 21, 2006	323.00	326.90	322.60	325.70	11,800	+0.90(+0.28%)
Mar 20, 2006	331.90	332.50	324.50	324.80	17,820	-8.30(-2.49%)
Mar 17, 2006	333.90	337.50	332.00	333.10	21,040	-0.70(-0.21%)
Mar 16, 2006	338.70	338.80	333.80	333.80	13,070	-5.00(-1.48%)
Mar 15, 2006	338.90	340.10	335.00	338.80	8,510	-1.50(-0.44%)
Mar 14, 2006	341.00	341.20	338.40	340.30	7,280	-1.20(-0.35%)
Mar 13, 2006	345.00	346.60	341.10	341.50	5,320	-2.20(-0.64%)
Mar 10, 2006	341.50	343.80	340.90	343.70	12,210	+2.30(+0.67%)
Mar 09, 2006	344.90	344.90	341.20	341.40	7,410	-3.50(-1.01%)
Mar 08, 2006	343.60	346.00	341.90	344.90	17,260	-0.70(-0.20%)
Mar 07, 2006	349.50	349.60	345.00	345.60	10,960	-6.20(-1.76%)
Mar 06, 2006	350.50	352.90	349.20	351.80	19,050	+0.20(+0.06%)
Mar 03, 2006	349.30	352.00	347.90	351.60	23,910	-0.20(-0.06%)
Mar 02, 2006	349.00	351.80	346.50	351.80	16,290	+0.40(+0.11%)
Mar 01, 2006	349.50	351.40	345.60	351.40	31,250	+1.90(+0.54%)
Feb 28, 2006	353.30	351.80	349.00	349.50	26,420	-3.80(-1.08%)
Feb 27, 2006	354.70	354.70	352.10	353.30	12,700	-3.00(-0.84%)
Feb 24, 2006	352.30	356.60	351.60	356.30	12,400	+4.00(+1.14%)
Feb 23, 2006	355.60	356.10	352.00	352.30	15,720	-5.70(-1.59%)
Feb 22, 2006	352.40	358.30	352.20	358.00	38,400	+9.60(+2.76%)
Feb 21, 2006	348.70	349.40	346.40	348.40	14,150	-1.60(-0.46%)
Feb 17, 2006	352.90	352.90	346.20	350.00	18,900	-1.40(-0.40%)
Feb 16, 2006	351.40	353.50	350.00	351.40	12,220	-1.30(-0.37%)
Feb 15, 2006	355.80	355.80	351.50	352.70	22,020	-3.90(-1.09%)
Feb 14, 2006	349.50	359.10	349.50	356.60	30,750	+6.70(+1.91%)
Feb 13, 2006	339.00	350.40	339.00	349.90	37,690	+9.40(+2.76%)
Feb 10, 2006	333.90	340.80	333.00	340.50	21,780	+5.60(+1.67%)
Feb 09, 2006	331.00	335.60	331.00	334.90	15,310	+4.10(+1.24%)
Feb 08, 2006	332.00	334.00	330.00	330.80	12,510	-1.20(-0.36%)
Feb 07, 2006	337.90	339.80	330.30	332.00	26,370	-6.30(-1.86%)
Feb 06, 2006	339.20	340.20	337.40	338.30	7,730	-1.80(-0.53%)
Feb 03, 2006	339.80	344.60	339.00	340.10	14,270	-1.50(-0.44%)
Feb 02, 2006	346.00	347.50	340.50	341.60	16,520	-5.40(-1.56%)
Feb 01, 2006	349.20	350.30	345.30	347.00	13,430	-4.90(-1.39%)
Jan 31, 2006	346.60	352.80	345.20	351.90	14,410	+2.30(+0.66%)
Jan 30, 2006	355.90	357.40	348.90	349.60	15,390	-6.70(-1.88%)
Jan 27, 2006	359.60	362.20	355.50	356.30	12,690	-3.20(-0.89%)
Jan 26, 2006	358.50	360.10	358.10	359.50	13,510	+2.00(+0.56%)
Jan 25, 2006	352.60	357.50	352.60	357.50	22,160	+4.70(+1.33%)
Jan 24, 2006	353.90	354.50	351.40	352.80	18,030	-1.20(-0.34%)
Jan 23, 2006	357.10	358.00	352.60	354.00	14,560	-3.20(-0.90%)
Jan 20, 2006	363.60	365.20	356.70	357.20	14,280	-9.40(-2.56%)
Jan 19, 2006	366.50	369.90	366.20	366.60	16,860	+1.50(+0.41%)
Jan 18, 2006	365.10	367.50	363.00	365.10	20,360	-2.00(-0.54%)
Jan 17, 2006	365.40	367.90	365.40	367.10	22,500	-0.30(-0.08%)
Jan 13, 2006	362.00	369.90	362.00	367.40	29,270	+6.20(+1.72%)
Jan 12, 2006	364.50	366.90	361.10	361.20	33,190	-4.10(-1.12%)
Jan 11, 2006	368.10	369.10	363.80	365.30	13,190	-2.80(-0.76%)
Jan 10, 2006	363.90	368.40	363.90	368.10	19,940	-1.80(-0.49%)
Jan 09, 2006	372.30	374.30	368.80	369.90	14,320	-2.50(-0.67%)
Jan 06, 2006	371.50	372.90	369.30	372.40	8,120	+1.80(+0.49%)
Jan 05, 2006	370.40	372.60	369.10	370.60	16,040	-0.60(-0.16%)
Jan 04, 2006	371.90	373.50	370.40	371.20	18,800	-0.80(-0.22%)

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.