Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	154.72	155.16	154.10	154.41	4,100,242	-0.62(-0.40%)
Dec 29, 2005	154.67	156.17	154.63	155.02	3,664,179	+0.35(+0.23%)
Dec 28, 2005	154.45	154.89	153.97	154.67	3,812,545	+0.22(+0.14%)
Dec 27, 2005	156.70	156.83	154.32	154.45	3,874,425	-1.59(-1.02%)
Dec 23, 2005	156.65	156.70	155.90	156.04	2,431,012	+0.00(+0.00%)
Dec 22, 2005	154.94	156.21	154.94	156.04	3,967,630	+0.44(+0.28%)
Dec 21, 2005	156.87	157.09	155.29	155.60	5,186,247	-0.97(-0.62%)
Dec 20, 2005	157.14	157.45	155.86	156.56	4,766,868	-1.23(-0.78%)
Dec 19, 2005	158.86	159.69	157.05	157.80	4,783,552	-1.06(-0.67%)
Dec 16, 2005	158.64	159.74	158.68	158.86	7,877,513	+0.26(+0.17%)
Dec 15, 2005	157.62	159.30	157.58	158.59	7,724,788	+1.01(+0.64%)
Dec 14, 2005	156.26	158.11	156.61	157.58	4,971,802	+1.32(+0.85%)
Dec 13, 2005	156.39	157.18	155.73	156.26	5,763,276	-0.35(-0.22%)
Dec 12, 2005	156.56	157.40	156.08	156.61	3,123,697	+0.09(+0.06%)
Dec 09, 2005	156.08	157.71	155.68	156.52	3,969,106	+0.79(+0.51%)
Dec 08, 2005	156.70	157.09	155.38	155.73	4,940,453	-0.97(-0.62%)
Dec 07, 2005	157.71	157.93	155.99	156.70	6,350,678	-1.01(-0.64%)
Dec 06, 2005	158.15	159.03	157.36	157.71	6,012,224	+0.13(+0.08%)
Dec 05, 2005	156.04	157.97	155.95	157.58	5,484,862	+1.19(+0.76%)
Dec 02, 2005	157.49	157.49	155.33	156.39	5,775,420	-1.10(-0.70%)

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.