Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	216.34	218.32	215.37	216.54	19,349,408	+0.25(+0.12%)
Feb 27, 2007	220.53	224.76	214.64	216.29	19,611,550	-8.49(-3.78%)
Feb 26, 2007	224.57	225.60	223.02	224.77	12,421,894	+1.00(+0.44%)
Feb 23, 2007	225.11	225.66	223.78	223.78	10,978,471	-0.63(-0.28%)
Feb 22, 2007	220.86	224.84	220.31	224.41	12,937,125	+3.07(+1.39%)
Feb 21, 2007	218.14	221.35	218.18	221.34	12,154,246	+2.46(+1.12%)
Feb 20, 2007	218.27	219.77	216.71	218.88	13,007,815	-0.88(-0.40%)
Feb 16, 2007	220.96	221.28	219.31	219.77	10,810,525	-1.48(-0.67%)
Feb 15, 2007	222.41	223.10	221.17	221.24	12,900,112	-1.86(-0.83%)
Feb 14, 2007	222.70	224.48	222.07	223.10	14,191,048	+0.38(+0.17%)
Feb 13, 2007	220.98	222.86	220.29	222.72	9,973,391	+2.43(+1.10%)
Feb 12, 2007	220.94	222.15	219.47	220.29	10,983,504	-1.84(-0.83%)
Feb 09, 2007	223.77	224.56	221.99	222.13	10,559,851	-1.79(-0.80%)
Feb 08, 2007	224.00	224.56	221.26	223.92	9,992,357	+0.90(+0.40%)
Feb 07, 2007	224.50	226.18	221.79	223.03	9,860,728	-0.91(-0.41%)
Feb 06, 2007	226.13	225.89	222.85	223.94	13,145,920	-0.47(-0.21%)
Feb 05, 2007	225.49	225.72	223.68	224.41	9,243,659	-0.23(-0.10%)
Feb 02, 2007	223.67	225.76	221.78	224.64	12,543,168	+1.78(+0.80%)
Feb 01, 2007	220.87	222.87	220.19	222.86	16,126,032	+2.59(+1.18%)
Jan 31, 2007	218.26	220.78	218.15	220.27	17,012,816	+1.18(+0.54%)
Jan 30, 2007	216.42	219.68	215.31	219.09	14,112,144	+3.78(+1.75%)
Jan 29, 2007	216.97	218.09	214.82	215.31	11,546,995	-1.70(-0.78%)
Jan 26, 2007	218.36	219.25	215.76	217.02	11,997,214	-0.70(-0.32%)
Jan 25, 2007	221.40	221.78	217.59	217.72	12,736,736	-4.07(-1.83%)
Jan 24, 2007	220.48	222.36	217.44	221.78	15,069,158	+0.74(+0.33%)
Jan 23, 2007	217.85	221.44	214.01	221.05	18,139,252	+7.04(+3.29%)
Jan 22, 2007	216.08	217.99	213.39	214.01	19,625,472	-0.83(-0.38%)
Jan 19, 2007	210.59	214.99	206.76	214.84	23,359,836	+8.07(+3.90%)
Jan 18, 2007	208.77	209.56	205.87	206.77	17,229,216	-1.42(-0.68%)
Jan 17, 2007	206.45	208.94	206.10	208.18	18,836,850	+2.06(+1.00%)
Jan 16, 2007	204.67	206.99	204.95	206.12	16,884,508	+0.15(+0.07%)
Jan 12, 2007	204.02	206.44	202.61	205.97	19,226,812	+3.36(+1.66%)
Jan 11, 2007	204.23	207.53	202.39	202.61	18,235,328	-0.86(-0.42%)
Jan 10, 2007	205.14	206.01	203.12	203.47	17,694,864	-2.54(-1.23%)
Jan 09, 2007	204.46	206.85	202.94	206.01	20,876,390	-0.40(-0.19%)
Jan 08, 2007	209.28	209.45	206.38	206.41	15,841,245	-1.01(-0.49%)
Jan 05, 2007	209.60	209.65	207.33	207.42	15,691,173	-1.10(-0.53%)
Jan 04, 2007	211.39	212.06	208.41	208.53	18,606,900	-3.53(-1.66%)
Jan 03, 2007	217.91	218.18	210.16	212.06	19,632,780	-6.09(-2.79%)
Dec 29, 2006	218.58	219.95	217.59	218.15	8,737,122	-1.80(-0.82%)
Dec 28, 2006	221.46	221.52	219.39	219.95	9,003,254	-0.88(-0.40%)
Dec 27, 2006	216.88	221.05	216.48	220.83	10,280,451	+4.35(+2.01%)
Dec 26, 2006	219.31	219.40	215.19	216.48	6,340,125	-0.96(-0.44%)
Dec 22, 2006	220.69	220.39	217.31	217.44	8,331,303	-2.64(-1.20%)
Dec 21, 2006	223.08	223.44	219.29	220.09	11,577,925	-2.98(-1.34%)
Dec 20, 2006	225.07	225.85	223.07	223.07	11,248,615	-1.95(-0.87%)
Dec 19, 2006	222.21	225.47	219.93	225.02	13,964,469	+1.89(+0.85%)
Dec 18, 2006	228.23	229.54	222.85	223.13	12,533,432	-6.41(-2.79%)
Dec 15, 2006	231.01	233.01	229.39	229.54	12,549,374	-2.87(-1.23%)
Dec 14, 2006	229.85	233.19	228.61	232.41	14,059,807	+3.80(+1.66%)
Dec 13, 2006	227.03	229.54	225.46	228.61	11,926,025	+3.15(+1.40%)
Dec 12, 2006	227.11	226.86	224.15	225.46	10,964,214	+0.59(+0.26%)
Dec 11, 2006	225.97	227.57	224.61	224.87	9,260,527	-1.52(-0.67%)
Dec 08, 2006	228.35	228.82	225.71	226.39	9,604,069	-0.51(-0.23%)
Dec 07, 2006	227.96	229.60	226.70	226.90	11,829,416	-1.08(-0.47%)
Dec 06, 2006	227.68	229.82	227.22	227.98	14,451,226	-0.26(-0.11%)
Dec 05, 2006	231.53	232.10	227.98	228.24	16,379,222	-3.56(-1.54%)
Dec 04, 2006	228.51	231.92	227.59	231.80	14,778,363	+2.14(+0.93%)

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.