Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	444.80	447.68	437.76	441.92	642	-2.88(-0.65%)
Feb 27, 2006	432.00	447.04	425.73	444.80	876	+11.84(+2.73%)
Feb 24, 2006	436.80	436.80	427.52	432.96	2,024	-1.60(-0.37%)
Feb 23, 2006	428.80	434.88	422.72	434.56	893	+3.20(+0.74%)
Feb 22, 2006	419.84	432.64	414.72	431.36	1,212	+4.16(+0.97%)
Feb 21, 2006	427.20	434.56	417.60	427.20	1,269	-1.60(-0.37%)
Feb 17, 2006	420.16	429.76	410.24	428.80	721	+9.28(+2.21%)
Feb 16, 2006	415.04	423.68	414.08	419.52	1,378	+4.48(+1.08%)
Feb 15, 2006	407.04	417.60	402.88	415.04	1,153	+8.96(+2.21%)
Feb 14, 2006	414.40	414.40	397.76	406.08	3,704	-7.36(-1.78%)
Feb 13, 2006	419.20	419.20	411.52	413.44	167	-4.16(-1.00%)
Feb 10, 2006	416.00	418.24	414.40	417.60	1,277	+0.32(+0.08%)
Feb 09, 2006	418.24	420.10	411.52	417.28	1,427	-1.60(-0.38%)
Feb 08, 2006	422.72	429.12	418.56	418.88	730	-5.44(-1.28%)
Feb 07, 2006	431.36	431.36	421.49	424.32	4,304	-14.40(-3.28%)
Feb 06, 2006	412.80	443.52	407.68	438.72	12,383	+28.48(+6.94%)
Feb 03, 2006	405.12	412.13	403.52	410.24	1,649	+1.92(+0.47%)
Feb 02, 2006	410.56	410.88	402.88	408.32	923	-6.08(-1.47%)
Feb 01, 2006	405.12	416.00	405.12	414.40	1,226	+5.12(+1.25%)
Jan 31, 2006	405.76	411.20	401.60	409.28	1,669	+1.28(+0.31%)
Jan 30, 2006	408.00	412.80	400.64	408.00	1,978	-3.20(-0.78%)
Jan 27, 2006	412.80	416.32	406.40	411.20	4,707	-3.20(-0.77%)
Jan 26, 2006	400.64	424.00	400.64	414.40	7,716	+14.08(+3.52%)
Jan 25, 2006	392.00	416.64	384.00	400.32	3,293	+8.96(+2.29%)
Jan 24, 2006	369.60	391.36	369.60	391.36	2,530	+23.36(+6.35%)
Jan 23, 2006	369.60	373.12	365.12	368.00	2,428	-3.20(-0.86%)
Jan 20, 2006	368.64	375.04	368.32	371.20	615	+0.64(+0.17%)
Jan 19, 2006	368.32	378.56	360.32	370.56	959	-1.28(-0.34%)
Jan 18, 2006	367.36	374.08	367.36	371.84	582	+0.96(+0.26%)
Jan 17, 2006	366.40	373.44	366.40	370.88	820	+0.64(+0.17%)
Jan 13, 2006	368.64	375.36	363.52	370.24	1,033	-2.24(-0.60%)
Jan 12, 2006	371.84	375.68	368.64	372.48	621	-1.28(-0.34%)
Jan 11, 2006	369.28	376.64	369.28	373.76	762	+4.16(+1.13%)
Jan 10, 2006	368.64	375.04	361.92	369.60	657	-3.52(-0.94%)
Jan 09, 2006	359.36	374.40	359.36	373.12	1,619	+8.64(+2.37%)
Jan 06, 2006	356.80	365.44	356.80	364.48	876	+3.20(+0.89%)
Jan 05, 2006	355.20	363.52	355.20	361.28	1,161	+5.44(+1.53%)
Jan 04, 2006	356.80	362.56	355.20	355.84	760	-4.16(-1.16%)
Jan 03, 2006	361.28	362.88	360.00	360.00	619	-0.64(-0.18%)
Dec 30, 2005	354.88	361.44	354.88	360.64	1,376	+0.96(+0.27%)
Dec 29, 2005	356.48	360.96	355.14	359.68	173	-0.64(-0.18%)
Dec 28, 2005	355.20	360.96	352.00	360.32	634	+2.56(+0.72%)
Dec 27, 2005	361.20	361.20	357.76	357.76	303	-1.28(-0.36%)
Dec 23, 2005	358.72	360.32	352.00	359.04	1,233	+3.84(+1.08%)
Dec 22, 2005	358.08	360.32	355.20	355.20	389	-5.12(-1.42%)
Dec 21, 2005	358.08	361.92	355.52	360.32	427	+0.32(+0.09%)
Dec 20, 2005	363.20	363.55	358.72	360.00	1,429	-2.88(-0.79%)
Dec 19, 2005	360.00	368.00	360.00	362.88	3,679	+1.28(+0.35%)
Dec 16, 2005	360.00	362.88	354.56	361.60	3,198	+1.28(+0.36%)
Dec 15, 2005	356.80	360.64	356.48	360.32	1,179	+1.60(+0.45%)
Dec 14, 2005	360.00	362.24	356.48	358.72	711	-0.64(-0.18%)
Dec 13, 2005	360.32	362.88	354.24	359.36	1,712	+1.28(+0.36%)
Dec 12, 2005	352.64	358.08	351.04	358.08	1,870	+4.48(+1.27%)
Dec 09, 2005	352.32	356.16	352.00	353.60	1,610	-2.24(-0.63%)
Dec 08, 2005	357.76	358.08	353.60	355.84	494	-5.12(-1.42%)
Dec 07, 2005	356.48	361.28	352.00	360.96	920	+0.96(+0.27%)
Dec 06, 2005	355.20	361.60	351.36	360.00	1,617	+8.32(+2.37%)
Dec 05, 2005	339.20	353.60	338.56	351.68	1,503	+7.04(+2.04%)
Dec 02, 2005	342.08	351.04	340.16	344.64	854	-4.80(-1.37%)

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.