Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	368.90	371.20	368.30	369.10	12,270	-2.00(-0.54%)
Dec 29, 2005	369.90	371.90	369.00	371.10	13,560	+1.60(+0.43%)
Dec 28, 2005	367.30	370.10	366.70	369.50	12,110	+2.00(+0.54%)
Dec 27, 2005	372.00	373.20	366.90	367.50	13,100	-4.40(-1.18%)
Dec 23, 2005	367.10	373.80	366.20	371.90	18,060	+6.90(+1.89%)
Dec 22, 2005	370.10	370.10	363.60	365.00	22,590	-3.50(-0.95%)
Dec 21, 2005	370.70	371.30	365.50	368.50	17,840	-1.20(-0.32%)
Dec 20, 2005	367.40	372.00	367.00	369.70	17,440	+1.20(+0.33%)
Dec 19, 2005	370.40	372.40	368.10	368.50	30,410	-3.20(-0.86%)
Dec 16, 2005	378.00	379.00	371.00	371.70	22,280	-5.60(-1.48%)
Dec 15, 2005	380.10	380.35	375.90	377.30	17,960	-4.20(-1.10%)
Dec 14, 2005	378.90	383.00	377.90	381.50	19,180	+3.60(+0.95%)
Dec 13, 2005	382.40	382.80	376.50	377.90	21,980	-5.20(-1.36%)
Dec 12, 2005	376.80	388.00	376.80	383.10	23,470	+5.40(+1.43%)
Dec 09, 2005	375.40	379.10	373.70	377.70	19,150	+2.70(+0.72%)
Dec 08, 2005	370.70	375.50	370.70	375.00	18,190	+1.90(+0.51%)
Dec 07, 2005	372.50	379.60	372.50	373.10	15,240	+0.10(+0.03%)
Dec 06, 2005	377.50	379.00	372.70	373.00	14,570	-5.60(-1.48%)
Dec 05, 2005	381.20	381.20	376.80	378.60	14,740	-2.80(-0.73%)
Dec 02, 2005	384.00	384.00	379.60	381.40	9,350	-2.50(-0.65%)
Dec 01, 2005	386.20	387.00	381.00	383.90	17,380	-0.30(-0.08%)
Nov 30, 2005	385.40	385.70	380.40	384.20	12,110	+0.10(+0.03%)
Nov 29, 2005	383.70	386.70	382.20	384.10	13,000	+1.10(+0.29%)
Nov 28, 2005	387.00	388.10	383.00	383.00	16,390	-3.20(-0.83%)
Nov 25, 2005	388.90	389.50	386.20	386.20	4,240	-4.10(-1.05%)
Nov 23, 2005	387.70	390.90	387.00	390.30	11,380	+1.30(+0.33%)
Nov 22, 2005	397.00	397.80	389.00	389.00	18,370	-9.50(-2.38%)
Nov 21, 2005	395.00	399.80	395.00	398.50	17,450	+2.50(+0.63%)
Nov 18, 2005	396.00	399.00	394.20	396.00	15,530	-0.10(-0.03%)
Nov 17, 2005	401.30	402.40	394.30	396.10	19,210	-4.70(-1.17%)
Nov 16, 2005	402.90	408.00	400.60	400.80	16,190	+0.10(+0.02%)
Nov 15, 2005	404.50	403.00	396.40	400.70	10,660	-4.30(-1.06%)
Nov 14, 2005	407.50	410.20	401.40	405.00	10,460	+4.20(+1.05%)
Nov 11, 2005	400.20	402.30	399.80	400.80	7,180	-1.90(-0.47%)
Nov 10, 2005	400.70	405.00	398.50	402.70	7,580	+2.70(+0.67%)
Nov 09, 2005	396.50	401.60	396.00	400.00	8,270	+2.70(+0.68%)
Nov 08, 2005	402.30	402.30	395.20	397.30	10,350	-7.50(-1.85%)
Nov 07, 2005	401.00	404.80	397.50	404.80	8,790	+3.80(+0.95%)
Nov 04, 2005	399.80	402.30	398.50	401.00	9,210	-1.20(-0.30%)
Nov 03, 2005	402.00	407.00	400.20	402.20	9,620	+0.20(+0.05%)
Nov 02, 2005	398.90	404.60	398.10	402.00	10,550	+3.10(+0.78%)
Nov 01, 2005	392.10	399.50	389.90	398.90	22,740	+6.80(+1.73%)
Oct 31, 2005	387.10	392.10	386.70	392.10	15,440	+4.60(+1.19%)
Oct 28, 2005	376.90	387.50	376.30	387.50	13,120	+13.10(+3.50%)
Oct 27, 2005	384.90	385.60	373.60	374.40	13,720	-12.70(-3.28%)
Oct 26, 2005	388.00	389.60	384.50	387.10	6,520	-3.00(-0.77%)
Oct 25, 2005	388.00	390.10	384.90	390.10	8,720	+1.10(+0.28%)
Oct 24, 2005	382.80	389.80	382.80	389.00	9,310	+4.70(+1.22%)
Oct 21, 2005	383.40	387.00	381.00	384.30	13,630	+1.60(+0.42%)
Oct 20, 2005	389.70	389.70	380.50	382.70	7,930	-6.90(-1.77%)
Oct 19, 2005	387.10	389.90	379.70	389.60	8,420	+1.50(+0.39%)
Oct 18, 2005	392.90	393.50	385.50	388.10	13,200	-3.60(-0.92%)
Oct 17, 2005	398.70	398.70	386.80	391.70	13,650	-7.00(-1.76%)
Oct 14, 2005	399.10	399.50	392.70	398.70	15,230	+0.00(+0.00%)
Oct 13, 2005	394.10	399.40	393.20	398.70	15,640	+5.00(+1.27%)
Oct 12, 2005	400.10	402.00	391.70	393.70	21,160	-6.30(-1.58%)
Oct 11, 2005	410.10	414.90	400.00	400.00	20,360	-7.70(-1.89%)
Oct 10, 2005	413.50	413.70	407.00	407.70	10,270	-4.40(-1.07%)
Oct 07, 2005	417.60	417.60	412.00	412.10	10,460	-3.80(-0.91%)
Oct 06, 2005	418.70	420.20	410.90	415.90	10,330	-0.80(-0.19%)
Oct 05, 2005	426.80	426.80	416.70	416.70	8,840	-11.20(-2.62%)
Oct 04, 2005	430.10	430.50	427.90	427.90	13,490	-1.20(-0.28%)

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.