Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	95.62	107.01	106.23	106.23	22,175,736	-0.56(-0.52%)
Mar 30, 2006	95.63	107.36	106.36	106.78	20,266,848	+0.06(+0.06%)
Mar 29, 2006	95.34	106.90	106.23	106.72	25,320,788	+0.30(+0.28%)
Mar 28, 2006	106.98	107.36	106.35	106.42	27,339,192	-0.95(-0.88%)
Mar 27, 2006	96.53	107.96	107.36	107.36	16,700,830	-0.59(-0.55%)
Mar 24, 2006	96.68	108.07	107.26	107.95	18,570,604	+0.50(+0.46%)
Mar 21, 2006	96.62	108.23	107.38	107.45	19,413,596	-0.77(-0.71%)
Mar 20, 2006	97.20	108.37	107.87	108.23	18,299,552	+0.07(+0.06%)
Mar 17, 2006	97.28	108.36	107.95	108.16	32,441,396	-0.20(-0.19%)
Mar 16, 2006	97.16	108.56	108.12	108.36	24,570,084	-0.18(-0.16%)
Mar 15, 2006	97.69	108.73	108.18	108.54	20,442,100	+0.08(+0.08%)
Mar 14, 2006	96.73	109.11	107.66	108.46	27,448,486	-0.65(-0.59%)
Mar 13, 2006	98.06	109.40	108.93	109.11	18,234,754	-0.05(-0.05%)
Mar 10, 2006	97.13	109.35	108.13	109.16	20,112,632	+0.97(+0.90%)
Mar 09, 2006	97.11	109.03	107.76	108.19	18,732,684	+0.43(+0.40%)
Mar 08, 2006	95.86	107.94	106.58	107.76	21,484,882	+1.17(+1.10%)
Mar 07, 2006	94.60	106.79	106.22	106.59	19,345,896	+0.36(+0.34%)
Mar 06, 2006	95.44	106.63	105.99	106.23	13,617,991	-0.23(-0.21%)
Mar 03, 2006	95.01	106.96	106.22	106.46	16,431,542	+0.10(+0.09%)
Mar 02, 2006	95.42	106.78	106.11	106.36	21,786,252	-0.41(-0.39%)
Mar 01, 2006	95.60	106.92	106.14	106.78	20,719,568	+0.63(+0.60%)
Feb 28, 2006	107.64	107.68	106.09	106.14	27,588,280	-1.53(-1.42%)
Feb 27, 2006	96.39	108.01	107.50	107.68	19,165,976	+0.08(+0.08%)
Feb 24, 2006	96.51	107.92	107.06	107.59	16,576,022	-0.33(-0.30%)
Feb 23, 2006	96.68	108.53	107.58	107.92	22,802,854	+0.19(+0.18%)
Feb 22, 2006	96.06	108.13	106.77	107.73	24,109,004	+0.96(+0.90%)
Feb 21, 2006	96.21	107.43	106.74	106.77	19,814,772	-0.50(-0.47%)
Feb 17, 2006	95.65	107.35	106.59	107.28	17,956,476	+0.87(+0.82%)
Feb 15, 2006	95.05	106.58	106.08	106.41	24,741,108	-0.07(-0.07%)
Feb 14, 2006	94.69	106.62	105.86	106.48	21,491,124	+0.40(+0.38%)
Feb 13, 2006	94.88	106.26	105.67	106.08	14,552,571	+0.23(+0.21%)
Feb 10, 2006	95.12	106.20	105.48	105.85	15,510,412	-0.04(-0.03%)
Feb 09, 2006	94.45	106.40	105.03	105.89	19,819,702	+0.85(+0.81%)
Feb 08, 2006	93.73	105.12	104.34	105.04	17,331,948	+0.66(+0.63%)
Feb 07, 2006	93.43	105.08	104.26	104.38	19,099,732	-0.70(-0.66%)
Feb 06, 2006	93.89	105.27	104.70	105.08	14,989,591	-0.19(-0.18%)
Feb 03, 2006	94.22	105.75	105.12	105.27	20,782,408	-0.17(-0.16%)
Feb 02, 2006	94.91	106.30	105.44	105.44	22,740,512	-0.75(-0.71%)
Feb 01, 2006	95.27	106.33	105.64	106.19	25,713,288	+0.51(+0.48%)
Jan 31, 2006	93.10	105.82	105.20	105.68	26,787,828	+0.15(+0.14%)
Jan 30, 2006	93.48	106.43	105.40	105.53	25,407,020	-0.87(-0.81%)
Jan 27, 2006	94.16	106.72	105.31	106.40	28,354,258	+1.09(+1.03%)
Jan 26, 2006	92.69	105.50	104.46	105.31	27,462,556	+0.86(+0.82%)
Jan 25, 2006	92.20	104.46	104.09	104.46	30,081,454	+0.33(+0.32%)
Jan 24, 2006	92.09	104.39	103.88	104.12	25,902,092	+0.24(+0.23%)
Jan 23, 2006	91.73	104.26	103.24	103.88	22,556,332	+0.62(+0.60%)
Jan 20, 2006	92.38	104.72	103.26	103.27	25,249,154	-1.45(-1.38%)
Jan 19, 2006	92.52	105.05	104.43	104.72	17,917,200	-0.08(-0.07%)
Jan 18, 2006	92.59	104.92	104.49	104.79	20,797,950	-0.11(-0.10%)
Jan 17, 2006	92.63	105.55	104.77	104.90	17,728,614	-0.65(-0.61%)
Jan 13, 2006	92.76	105.60	105.19	105.55	22,054,450	+0.36(+0.35%)
Jan 12, 2006	93.50	106.24	105.18	105.19	19,845,056	-1.05(-0.98%)
Jan 11, 2006	94.08	106.51	105.93	106.23	22,282,854	-0.23(-0.22%)
Jan 10, 2006	94.42	107.17	106.12	106.46	20,309,928	-0.70(-0.66%)
Jan 09, 2006	94.63	107.17	106.55	107.17	22,799,942	+0.56(+0.52%)
Jan 06, 2006	94.52	106.67	105.88	106.61	19,890,558	+0.73(+0.69%)
Jan 05, 2006	94.29	106.67	105.80	105.88	21,528,022	-0.29(-0.27%)
Jan 04, 2006	106.40	106.54	105.49	106.17	20,176,314	+0.66(+0.62%)

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.