Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2006	184.75	185.57	179.98	180.24	9,679,809	-4.26(-2.31%)
Jan 31, 2006	186.81	187.79	183.77	184.49	11,184,102	-3.29(-1.75%)
Jan 30, 2006	183.99	188.86	183.78	187.79	11,879,643	+4.01(+2.18%)
Jan 27, 2006	180.53	184.10	180.28	183.78	11,639,270	+3.50(+1.94%)
Jan 26, 2006	175.46	180.28	174.18	180.28	10,669,959	+4.41(+2.50%)
Jan 25, 2006	180.31	179.83	174.25	175.88	12,739,527	-3.22(-1.80%)
Jan 24, 2006	180.40	181.13	178.60	179.09	12,851,906	-2.02(-1.12%)
Jan 23, 2006	178.03	181.88	176.27	181.12	13,600,903	+3.90(+2.20%)
Jan 20, 2006	173.07	177.37	170.52	177.22	20,797,774	+6.70(+3.93%)
Jan 19, 2006	164.17	170.74	163.95	170.52	12,873,696	+6.50(+3.97%)
Jan 18, 2006	164.02	164.11	162.41	164.02	8,090,521	+0.81(+0.50%)
Jan 17, 2006	163.74	164.30	161.81	163.21	7,450,791	+0.94(+0.58%)
Jan 13, 2006	159.88	162.99	159.74	162.27	7,917,654	+2.52(+1.58%)
Jan 12, 2006	162.34	163.31	159.52	159.75	9,742,864	-2.34(-1.44%)
Jan 11, 2006	162.25	163.03	159.66	162.09	11,212,968	-0.07(-0.04%)
Jan 10, 2006	161.93	164.30	161.03	162.16	9,509,147	+0.98(+0.61%)
Jan 09, 2006	162.36	162.66	160.56	161.17	7,732,983	-1.38(-0.85%)
Jan 06, 2006	159.84	162.56	158.50	162.56	8,304,861	+4.06(+2.56%)
Jan 05, 2006	159.19	159.85	157.23	158.50	12,705,841	-0.62(-0.39%)
Jan 04, 2006	157.44	159.38	156.51	159.12	9,994,109	+1.65(+1.05%)
Jan 03, 2006	152.50	157.46	150.51	157.46	10,178,092	+6.94(+4.61%)
Dec 30, 2005	149.93	151.82	149.15	150.53	5,119,701	+0.17(+0.11%)
Dec 29, 2005	151.48	152.55	150.31	150.36	5,876,625	-1.30(-0.86%)
Dec 28, 2005	150.63	152.53	150.21	151.66	4,947,782	-2.22(-1.45%)
Dec 23, 2005	152.21	154.00	151.42	153.88	3,856,785	+0.87(+0.57%)
Dec 22, 2005	154.03	154.11	152.51	153.01	5,999,730	-0.40(-0.26%)
Dec 21, 2005	153.01	153.93	152.46	153.41	6,089,056	+0.95(+0.63%)
Dec 20, 2005	151.47	153.62	151.48	152.46	5,923,082	+0.97(+0.64%)
Dec 19, 2005	153.94	154.14	151.28	151.49	8,331,590	-2.38(-1.54%)
Dec 16, 2005	156.17	156.48	153.86	153.86	11,477,575	-2.26(-1.45%)
Dec 15, 2005	158.34	158.40	155.16	156.12	10,246,107	-2.24(-1.41%)
Dec 14, 2005	155.21	158.40	155.17	158.36	8,833,833	+3.18(+2.05%)
Dec 13, 2005	155.85	158.22	155.08	155.17	9,332,684	-0.35(-0.22%)
Dec 12, 2005	155.51	155.78	153.86	155.52	6,900,248	+0.54(+0.35%)
Dec 09, 2005	154.80	155.66	153.98	154.98	7,590,628	-0.66(-0.43%)
Dec 08, 2005	153.19	155.69	152.47	155.65	10,110,280	+3.18(+2.08%)
Dec 07, 2005	153.82	153.94	151.59	152.47	11,403,372	-1.06(-0.69%)
Dec 06, 2005	152.65	155.00	152.53	153.53	9,026,443	+0.48(+0.32%)
Dec 05, 2005	154.27	154.44	152.35	153.04	8,277,042	-0.84(-0.55%)
Dec 02, 2005	153.03	154.50	152.43	153.88	7,520,830	+1.59(+1.04%)

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.