Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	217.99	217.99	217.99	217.99	0	+1.95(+0.90%)
Apr 27, 2006	216.03	219.77	213.40	216.04	15,236,905	-2.01(-0.92%)
Apr 26, 2006	218.67	221.93	217.91	218.05	17,049,872	-0.30(-0.14%)
Apr 25, 2006	219.89	221.15	215.87	218.34	14,347,611	-0.58(-0.27%)
Apr 24, 2006	219.36	219.49	217.36	218.93	13,001,518	-0.53(-0.24%)
Apr 21, 2006	222.40	221.40	217.74	219.46	16,094,070	+0.25(+0.11%)
Apr 20, 2006	221.25	220.85	215.83	219.21	20,546,332	-1.13(-0.51%)
Apr 19, 2006	214.45	220.34	213.75	220.34	15,949,664	+6.59(+3.08%)
Apr 18, 2006	208.89	213.96	208.83	213.75	14,488,410	+4.92(+2.36%)
Apr 17, 2006	209.45	210.41	208.10	208.83	9,987,675	+0.62(+0.30%)
Apr 13, 2006	207.25	208.41	205.22	208.20	11,069,527	+0.97(+0.47%)
Apr 12, 2006	208.54	209.96	206.96	207.23	13,184,195	-0.67(-0.32%)
Apr 11, 2006	213.22	213.00	207.36	207.91	14,006,907	-4.23(-1.99%)
Apr 10, 2006	214.29	322.35	211.36	212.14	11,900,401	+20.65(+10.78%)
Apr 07, 2006	195.90	196.31	191.27	191.49	9,925,823	-4.20(-2.14%)
Apr 06, 2006	196.42	196.86	194.25	195.69	9,325,381	-0.34(-0.17%)
Apr 05, 2006	193.27	196.03	192.17	196.03	10,565,934	+3.22(+1.67%)
Apr 04, 2006	189.78	192.82	188.58	192.81	10,294,580	+4.01(+2.13%)
Apr 03, 2006	190.11	193.69	188.41	188.80	11,299,029	+0.39(+0.21%)
Mar 31, 2006	189.10	190.09	187.03	188.41	9,361,862	-1.68(-0.88%)
Mar 30, 2006	188.94	190.23	188.37	190.09	10,126,176	+1.22(+0.65%)
Mar 29, 2006	186.56	188.93	186.24	188.87	10,676,067	+2.63(+1.41%)
Mar 28, 2006	186.25	187.53	184.92	186.24	8,692,775	+1.32(+0.71%)
Mar 27, 2006	184.46	185.53	182.97	184.92	7,595,068	+0.43(+0.24%)
Mar 24, 2006	184.85	185.23	183.36	184.49	6,984,248	+2.85(+1.57%)
Mar 21, 2006	181.47	184.31	181.35	181.63	9,499,625	-0.52(-0.29%)
Mar 20, 2006	184.87	186.84	182.08	182.16	10,143,784	-2.96(-1.60%)
Mar 17, 2006	184.64	186.52	184.29	185.12	12,867,362	-0.12(-0.07%)
Mar 16, 2006	181.17	185.71	181.22	185.24	11,708,721	+3.89(+2.15%)
Mar 15, 2006	180.57	181.55	179.28	181.35	8,508,337	+0.29(+0.16%)
Mar 14, 2006	176.74	181.12	176.12	181.06	10,155,895	+4.50(+2.55%)
Mar 13, 2006	177.13	177.17	175.33	176.56	9,299,440	+0.19(+0.11%)
Mar 10, 2006	173.95	177.01	172.84	176.37	8,487,167	+2.37(+1.36%)
Mar 09, 2006	176.27	176.35	174.00	174.00	10,237,065	-1.69(-0.96%)
Mar 08, 2006	174.42	176.14	172.64	175.69	10,335,521	+1.13(+0.65%)
Mar 07, 2006	176.43	177.21	173.81	174.56	10,237,372	-2.65(-1.49%)
Mar 06, 2006	181.60	182.28	177.20	177.21	8,478,714	-5.07(-2.78%)
Mar 03, 2006	180.62	183.78	180.84	182.27	7,111,688	+0.68(+0.37%)
Mar 02, 2006	179.55	182.20	178.48	181.59	11,500,814	+3.11(+1.74%)
Mar 01, 2006	175.95	178.48	174.77	178.48	8,385,643	+3.71(+2.13%)
Feb 28, 2006	176.23	176.23	174.47	174.77	8,992,047	-1.47(-0.83%)
Feb 27, 2006	178.56	178.78	176.17	176.23	8,695,732	-2.52(-1.41%)
Feb 24, 2006	179.01	180.04	177.14	178.75	7,192,831	+1.61(+0.91%)
Feb 23, 2006	173.16	178.67	172.99	177.14	8,921,323	+0.10(+0.06%)
Feb 22, 2006	177.38	177.51	175.93	177.04	8,433,056	-0.47(-0.26%)
Feb 21, 2006	175.01	177.89	173.47	177.51	9,676,022	+4.04(+2.33%)
Feb 17, 2006	173.81	174.40	171.33	173.47	10,559,338	+3.35(+1.97%)
Feb 15, 2006	172.32	172.86	168.63	170.11	12,413,782	-1.92(-1.12%)
Feb 14, 2006	171.78	174.33	172.00	172.03	12,561,971	-2.30(-1.32%)
Feb 13, 2006	176.35	176.63	173.32	174.33	8,657,013	-1.54(-0.88%)
Feb 10, 2006	172.56	176.62	170.53	175.87	11,627,820	+3.50(+2.03%)
Feb 09, 2006	176.43	177.13	171.81	172.38	10,518,422	-3.37(-1.92%)
Feb 08, 2006	173.98	176.28	171.78	175.74	12,986,660	+2.73(+1.58%)
Feb 07, 2006	179.93	180.95	172.43	173.01	11,025,146	-7.94(-4.39%)
Feb 06, 2006	180.31	181.87	178.27	180.95	8,542,607	+2.67(+1.50%)
Feb 03, 2006	178.49	180.45	175.50	178.28	9,889,556	-0.23(-0.13%)
Feb 02, 2006	180.28	181.10	176.37	178.51	10,957,995	-1.73(-0.96%)

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.