Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	134.97	135.86	130.15	130.59	1,762,700	-4.38(-3.25%)
Feb 27, 2006	136.60	137.49	134.96	134.97	617,100	-1.16(-0.85%)
Feb 24, 2006	136.65	138.33	135.36	136.13	694,200	-0.27(-0.20%)
Feb 23, 2006	133.76	138.18	133.41	136.40	1,073,000	+2.39(+1.78%)
Feb 22, 2006	133.44	134.50	132.47	134.01	790,100	+0.53(+0.40%)
Feb 21, 2006	131.25	133.81	131.00	133.48	664,800	-0.11(-0.08%)
Feb 17, 2006	133.90	134.00	132.64	133.59	714,900	+0.22(+0.16%)
Feb 16, 2006	134.00	134.00	132.79	133.37	533,400	+0.48(+0.36%)
Feb 15, 2006	132.45	134.40	132.29	132.89	899,900	+0.89(+0.67%)
Feb 14, 2006	128.74	133.44	128.17	132.00	1,470,500	+3.51(+2.73%)
Feb 13, 2006	131.13	131.13	128.12	128.49	592,000	-2.89(-2.20%)
Feb 10, 2006	130.85	131.68	128.50	131.38	685,900	-0.62(-0.47%)
Feb 09, 2006	131.60	132.65	131.00	132.00	608,300	+0.80(+0.61%)
Feb 08, 2006	133.60	133.60	130.64	131.20	831,100	+1.21(+0.93%)
Feb 07, 2006	133.42	134.40	129.78	129.99	823,300	-2.84(-2.14%)
Feb 06, 2006	133.00	134.50	132.60	132.83	701,500	+0.83(+0.63%)
Feb 03, 2006	134.31	134.31	132.00	132.00	738,800	-2.30(-1.71%)
Feb 02, 2006	135.45	135.66	133.27	134.30	922,800	-1.30(-0.96%)
Feb 01, 2006	126.30	140.00	126.04	135.60	2,193,200	+5.90(+4.55%)
Jan 31, 2006	130.50	130.63	128.20	129.70	877,100	-1.05(-0.80%)
Jan 30, 2006	133.45	134.28	130.36	130.75	639,400	-2.83(-2.12%)
Jan 27, 2006	131.99	134.73	132.60	133.58	931,500	+1.60(+1.21%)
Jan 26, 2006	131.15	132.37	130.27	131.98	941,500	+1.07(+0.82%)
Jan 25, 2006	131.70	132.44	129.87	130.91	696,000	+0.47(+0.36%)
Jan 24, 2006	130.80	131.40	130.08	130.44	640,500	-0.11(-0.08%)
Jan 23, 2006	130.90	132.44	130.27	130.55	877,500	+0.15(+0.12%)
Jan 20, 2006	131.56	132.89	129.68	130.40	1,132,500	-0.70(-0.53%)
Jan 19, 2006	127.91	132.44	127.60	131.10	1,236,800	+4.69(+3.71%)
Jan 18, 2006	126.88	127.50	125.40	126.41	491,000	-0.72(-0.57%)
Jan 17, 2006	127.00	127.80	126.00	127.13	670,000	-1.07(-0.83%)
Jan 13, 2006	128.57	129.40	127.20	128.20	497,300	-0.98(-0.76%)
Jan 12, 2006	130.55	131.40	129.03	129.18	1,033,600	-1.22(-0.94%)
Jan 11, 2006	127.11	131.05	126.69	130.40	1,368,100	+3.69(+2.91%)
Jan 10, 2006	124.39	127.00	124.14	126.71	759,500	+0.82(+0.65%)
Jan 09, 2006	122.02	126.19	122.02	125.89	1,410,800	+3.81(+3.12%)
Jan 06, 2006	120.45	122.15	118.93	122.08	1,624,800	+4.71(+4.01%)
Jan 05, 2006	119.40	119.46	116.60	117.37	1,231,900	-2.06(-1.72%)
Jan 04, 2006	120.30	120.55	118.49	119.43	780,600	-1.37(-1.13%)
Jan 03, 2006	121.00	121.30	117.82	120.80	1,419,200	+1.11(+0.93%)
Dec 30, 2005	120.47	120.48	119.02	119.69	480,200	-1.28(-1.06%)
Dec 29, 2005	121.25	121.46	118.72	120.97	535,700	-0.03(-0.02%)
Dec 28, 2005	120.49	121.20	118.52	121.00	663,900	+0.31(+0.26%)
Dec 27, 2005	122.00	122.97	120.22	120.69	525,900	-1.11(-0.91%)
Dec 23, 2005	120.60	122.30	120.60	121.80	492,500	+1.25(+1.04%)
Dec 22, 2005	119.74	121.22	119.16	120.55	495,900	+0.81(+0.68%)
Dec 21, 2005	121.33	121.64	118.27	119.74	628,000	-1.59(-1.31%)
Dec 20, 2005	120.27	122.14	119.29	121.33	903,300	+0.36(+0.30%)
Dec 19, 2005	121.90	123.00	120.22	120.97	994,100	+0.30(+0.25%)
Dec 16, 2005	119.75	120.83	119.25	120.67	1,266,100	+1.80(+1.51%)
Dec 15, 2005	117.85	121.35	117.85	118.87	1,034,800	-1.38(-1.15%)
Dec 14, 2005	121.36	121.70	119.49	120.25	592,000	-0.86(-0.71%)
Dec 13, 2005	118.55	121.87	118.55	121.11	682,400	+2.14(+1.80%)
Dec 12, 2005	119.90	123.45	118.52	118.97	767,800	-1.56(-1.29%)
Dec 09, 2005	120.16	122.12	119.57	120.53	598,100	+0.47(+0.39%)
Dec 08, 2005	121.18	121.18	118.51	120.06	961,300	-1.11(-0.92%)
Dec 07, 2005	121.60	121.75	120.51	121.17	685,400	-0.56(-0.46%)
Dec 06, 2005	121.25	123.50	121.04	121.73	951,700	+0.91(+0.75%)
Dec 05, 2005	121.05	122.29	118.76	120.82	1,490,900	-0.98(-0.80%)
Dec 02, 2005	122.95	124.13	120.87	121.80	968,100	-1.67(-1.35%)

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.