Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	299.60	302.40	297.30	300.50	33,180	+1.70(+0.57%)
Mar 29, 2007	302.20	302.20	295.40	298.80	20,000	+1.00(+0.34%)
Mar 28, 2007	298.60	300.10	295.80	297.80	55,830	-0.80(-0.27%)
Mar 27, 2007	299.60	299.90	297.90	298.60	56,580	-1.20(-0.40%)
Mar 26, 2007	299.60	300.00	294.80	299.80	41,100	-0.20(-0.07%)
Mar 23, 2007	299.90	301.40	298.60	300.00	28,110	+1.10(+0.37%)
Mar 22, 2007	310.80	310.80	297.60	298.90	72,040	-3.20(-1.06%)
Mar 21, 2007	303.00	303.70	298.60	302.10	61,310	-0.70(-0.23%)
Mar 20, 2007	304.80	305.50	301.90	302.80	36,640	-2.50(-0.82%)
Mar 19, 2007	307.60	307.90	303.40	305.30	45,290	+0.20(+0.07%)
Mar 16, 2007	311.30	311.20	304.50	305.10	47,710	-6.10(-1.96%)
Mar 15, 2007	309.20	311.60	308.50	311.20	17,280	+2.20(+0.71%)
Mar 14, 2007	305.90	309.60	304.50	309.00	23,280	+3.20(+1.05%)
Mar 13, 2007	309.20	308.10	304.10	305.80	29,510	-3.40(-1.10%)
Mar 12, 2007	305.90	309.20	305.00	309.20	12,860	+1.80(+0.59%)
Mar 09, 2007	309.00	310.00	304.10	307.40	26,410	+0.50(+0.16%)
Mar 08, 2007	311.50	311.50	304.70	306.90	23,670	-1.80(-0.58%)
Mar 07, 2007	309.70	311.90	308.20	308.70	19,380	-2.20(-0.71%)
Mar 06, 2007	309.70	312.80	306.30	310.90	19,580	+3.60(+1.17%)
Mar 05, 2007	311.00	315.00	307.30	307.30	27,550	-7.30(-2.32%)
Mar 02, 2007	321.00	321.00	314.00	314.60	26,440	-6.40(-1.99%)
Mar 01, 2007	316.10	322.80	308.10	321.00	46,765	+2.40(+0.75%)
Feb 28, 2007	326.30	326.30	317.40	318.60	53,370	-8.90(-2.72%)
Feb 27, 2007	339.70	339.70	326.40	327.50	35,200	-16.50(-4.80%)
Feb 26, 2007	343.90	344.70	341.10	344.00	17,200	+0.40(+0.12%)
Feb 23, 2007	342.80	344.00	339.90	343.60	26,130	+0.40(+0.12%)
Feb 22, 2007	339.20	343.20	338.30	343.20	20,350	+3.50(+1.03%)
Feb 21, 2007	342.40	342.40	337.20	339.70	34,230	-4.20(-1.22%)
Feb 20, 2007	353.50	353.60	343.80	343.90	51,450	-11.20(-3.15%)
Feb 16, 2007	351.30	356.50	350.60	355.10	37,060	+3.80(+1.08%)
Feb 15, 2007	345.80	352.00	343.90	351.30	30,360	+4.80(+1.39%)
Feb 14, 2007	341.90	346.70	340.90	346.50	20,569	+4.70(+1.38%)
Feb 13, 2007	341.00	342.50	338.90	341.80	26,350	+2.80(+0.83%)
Feb 12, 2007	342.00	342.70	338.50	339.00	25,849	-1.70(-0.50%)
Feb 09, 2007	344.60	344.60	338.50	340.70	44,880	-3.90(-1.13%)
Feb 08, 2007	338.30	344.80	335.80	344.60	33,810	+6.10(+1.80%)
Feb 07, 2007	337.90	339.40	334.90	338.50	24,060	+1.30(+0.39%)
Feb 06, 2007	337.00	339.30	335.00	337.20	15,350	+1.40(+0.42%)
Feb 05, 2007	337.10	338.10	334.20	335.80	21,200	-2.50(-0.74%)
Feb 02, 2007	332.90	340.00	332.90	338.30	27,230	+6.80(+2.05%)
Feb 01, 2007	333.90	336.40	329.80	331.50	22,020	-0.80(-0.24%)
Jan 31, 2007	328.90	334.30	328.10	332.30	35,820	+3.40(+1.03%)
Jan 30, 2007	327.50	330.00	324.90	328.90	20,990	+1.60(+0.49%)
Jan 29, 2007	324.80	329.20	324.70	327.30	20,800	+2.80(+0.86%)
Jan 26, 2007	324.80	327.60	321.40	324.50	21,930	-0.80(-0.25%)
Jan 25, 2007	330.00	330.30	323.60	325.30	32,930	-6.00(-1.81%)
Jan 24, 2007	322.90	335.10	322.50	331.30	45,150	+9.70(+3.02%)
Jan 23, 2007	316.80	323.70	315.70	321.60	45,960	+6.30(+2.00%)
Jan 22, 2007	310.90	319.00	309.40	315.30	29,000	-0.50(-0.16%)
Jan 19, 2007	318.40	321.80	310.66	315.80	48,060	-2.60(-0.82%)
Jan 18, 2007	316.00	322.00	316.00	318.40	90,270	-0.40(-0.13%)
Jan 17, 2007	314.40	323.60	310.50	318.80	101,720	+16.50(+5.46%)
Jan 16, 2007	304.70	306.60	301.80	302.30	22,420	-1.00(-0.33%)
Jan 12, 2007	302.50	304.60	299.70	303.30	32,090	+0.80(+0.26%)
Jan 11, 2007	300.00	303.60	300.00	302.50	28,260	+3.20(+1.07%)
Jan 10, 2007	301.30	303.00	298.30	299.30	39,180	-3.90(-1.29%)
Jan 09, 2007	299.60	303.50	296.80	303.20	16,500	+2.90(+0.97%)
Jan 08, 2007	299.80	301.40	295.30	300.30	18,430	-0.30(-0.10%)
Jan 05, 2007	296.60	306.50	296.60	300.60	29,200	-4.80(-1.57%)
Jan 04, 2007	307.10	307.50	301.00	305.40	61,940	-1.60(-0.52%)

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.