Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	430.57	439.60	423.97	432.66	22,211,396	+5.84(+1.37%)
Jan 30, 2006	429.23	433.28	425.00	426.82	8,591,763	-6.67(-1.54%)
Jan 27, 2006	435.00	438.22	428.98	433.49	8,455,050	-0.77(-0.18%)
Jan 26, 2006	439.54	439.99	423.56	434.26	12,928,325	+1.26(+0.29%)
Jan 25, 2006	451.26	454.23	429.22	433.00	18,742,868	-10.03(-2.26%)
Jan 24, 2006	436.03	444.95	434.48	443.03	15,465,662	+15.53(+3.63%)
Jan 23, 2006	404.97	428.39	405.73	427.50	22,745,788	+28.04(+7.02%)
Jan 20, 2006	437.50	440.03	394.74	399.46	41,167,548	-36.99(-8.47%)
Jan 19, 2006	451.17	453.49	433.00	436.44	14,538,804	-8.47(-1.90%)
Jan 18, 2006	447.30	457.36	443.25	444.91	20,498,408	-22.20(-4.75%)
Jan 17, 2006	464.21	469.90	462.53	467.11	8,316,246	+0.86(+0.18%)
Jan 13, 2006	464.31	466.89	461.61	466.25	7,658,486	+2.62(+0.57%)
Jan 12, 2006	473.72	474.99	461.50	463.63	10,125,200	-8.00(-1.70%)
Jan 11, 2006	471.27	475.11	469.18	471.63	9,008,664	+1.87(+0.40%)
Jan 10, 2006	464.42	470.25	462.04	469.76	9,099,531	+2.86(+0.61%)
Jan 09, 2006	466.15	473.40	460.94	466.90	12,794,137	+1.24(+0.27%)
Jan 06, 2006	456.87	470.50	453.24	465.66	17,758,224	+14.42(+3.20%)
Jan 05, 2006	444.88	451.55	441.50	451.24	10,809,195	+6.00(+1.35%)
Jan 04, 2006	443.90	448.96	439.75	445.24	15,292,353	+10.01(+2.30%)
Jan 03, 2006	422.52	435.67	418.22	435.23	13,129,055	+20.37(+4.91%)
Dec 30, 2005	417.27	418.21	413.74	414.86	7,587,728	-5.29(-1.26%)
Dec 29, 2005	427.98	428.73	419.17	420.15	6,947,528	-6.54(-1.53%)
Dec 28, 2005	424.50	427.78	421.26	426.69	7,119,600	+2.05(+0.48%)
Dec 27, 2005	431.86	431.86	422.76	424.64	6,705,200	-6.29(-1.46%)
Dec 23, 2005	432.15	432.50	428.78	430.93	4,592,946	-1.11(-0.26%)
Dec 22, 2005	431.76	432.86	425.93	432.04	7,549,220	+5.71(+1.34%)
Dec 21, 2005	433.55	436.86	420.71	426.33	11,220,315	-3.41(-0.79%)
Dec 20, 2005	427.86	432.20	424.67	429.74	10,070,581	+5.14(+1.21%)
Dec 19, 2005	432.20	446.21	420.11	424.60	21,942,640	-5.55(-1.29%)
Dec 16, 2005	425.34	432.50	422.75	430.15	16,329,292	+7.62(+1.80%)
Dec 15, 2005	419.11	423.14	416.50	422.53	6,044,299	+3.57(+0.85%)
Dec 14, 2005	417.04	419.73	415.49	418.96	6,623,104	+1.47(+0.35%)
Dec 13, 2005	413.00	418.00	411.64	417.49	8,160,803	+4.88(+1.18%)
Dec 12, 2005	414.63	415.21	409.95	412.61	6,950,243	+3.41(+0.83%)
Dec 09, 2005	415.00	415.78	408.56	409.20	7,663,093	-1.45(-0.35%)
Dec 08, 2005	405.30	410.65	402.64	410.65	8,909,750	+6.43(+1.59%)
Dec 07, 2005	406.16	406.70	399.01	404.22	11,642,429	-0.32(-0.08%)
Dec 06, 2005	408.70	416.41	401.70	404.54	15,117,161	-1.31(-0.32%)
Dec 05, 2005	417.00	417.50	404.28	405.85	10,290,168	-11.85(-2.84%)
Dec 02, 2005	416.94	419.53	413.86	417.70	7,543,323	+3.61(+0.87%)
Dec 01, 2005	409.20	415.44	408.29	414.09	9,740,901	+9.18(+2.27%)
Nov 30, 2005	406.51	408.45	395.56	404.91	15,583,325	+1.37(+0.34%)
Nov 29, 2005	424.14	426.40	402.14	403.54	21,284,668	-19.94(-4.71%)
Nov 28, 2005	429.82	431.24	422.44	423.48	11,006,425	-5.14(-1.20%)
Nov 25, 2005	425.78	428.75	425.30	428.62	4,840,017	+5.76(+1.36%)
Nov 23, 2005	417.04	424.72	415.78	422.86	10,081,267	+6.39(+1.53%)
Nov 22, 2005	408.65	417.31	406.23	416.47	9,598,289	+7.11(+1.74%)
Nov 21, 2005	399.17	409.98	393.49	409.36	10,307,349	+9.15(+2.29%)
Nov 18, 2005	403.62	404.50	399.85	400.21	7,025,021	-3.24(-0.80%)
Nov 17, 2005	401.80	403.81	399.53	403.45	9,216,499	+5.30(+1.33%)
Nov 16, 2005	396.20	398.85	394.11	398.15	8,716,792	+5.35(+1.36%)
Nov 15, 2005	394.38	397.00	390.95	392.80	8,626,301	-4.17(-1.05%)
Nov 14, 2005	392.12	398.22	391.53	396.97	7,804,038	+6.57(+1.68%)
Nov 11, 2005	395.12	396.90	388.85	390.40	7,063,445	-0.70(-0.18%)
Nov 10, 2005	378.36	391.35	377.43	391.10	9,125,808	+11.95(+3.15%)
Nov 09, 2005	386.67	388.29	378.03	379.15	10,467,528	-10.75(-2.76%)
Nov 08, 2005	394.25	395.59	388.58	389.90	7,895,306	-5.13(-1.30%)
Nov 07, 2005	395.10	397.47	392.15	395.03	9,586,534	+4.60(+1.18%)
Nov 04, 2005	389.72	391.79	385.45	390.43	8,822,739	+4.48(+1.16%)
Nov 03, 2005	382.41	386.58	381.38	385.95	7,445,396	+6.27(+1.65%)
Nov 02, 2005	381.70	385.00	377.17	379.68	10,683,967	+0.30(+0.08%)

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.