Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	425.80	429.50	425.60	429.10	11,340	+4.30(+1.01%)
Sep 30, 2005	423.00	427.70	421.40	424.80	14,490	+1.10(+0.26%)
Sep 29, 2005	415.00	423.70	414.60	423.70	10,860	+8.50(+2.05%)
Sep 28, 2005	420.10	420.00	414.10	415.20	8,530	-4.80(-1.14%)
Sep 27, 2005	421.00	423.80	415.60	420.00	14,870	-2.90(-0.69%)
Sep 26, 2005	421.50	423.60	418.12	422.90	13,610	+1.00(+0.24%)
Sep 23, 2005	421.90	425.30	415.00	421.90	8,820	+2.60(+0.62%)
Sep 22, 2005	424.10	424.10	418.60	419.30	16,600	-6.60(-1.55%)
Sep 21, 2005	429.00	429.00	422.50	425.90	20,380	-4.20(-0.98%)
Sep 20, 2005	429.10	434.80	429.00	430.10	10,010	+2.60(+0.61%)
Sep 19, 2005	428.60	432.50	427.50	427.50	12,080	-1.10(-0.26%)
Sep 16, 2005	429.60	430.60	425.00	428.60	15,010	-2.10(-0.49%)
Sep 15, 2005	430.00	430.90	423.90	430.70	6,790	+1.80(+0.42%)
Sep 14, 2005	430.60	432.40	426.10	428.90	8,110	-2.90(-0.67%)
Sep 13, 2005	436.70	436.70	431.40	431.80	7,920	-6.50(-1.48%)
Sep 12, 2005	432.70	438.90	431.20	438.30	6,220	+4.30(+0.99%)
Sep 09, 2005	432.80	435.70	432.30	434.00	6,130	+1.00(+0.23%)
Sep 08, 2005	433.50	433.90	432.40	433.00	6,110	-2.00(-0.46%)
Sep 07, 2005	431.40	436.00	430.70	435.00	4,320	+1.20(+0.28%)
Sep 06, 2005	431.80	435.20	431.80	433.80	4,620	+2.50(+0.58%)
Sep 02, 2005	435.20	435.20	430.40	431.30	9,240	-4.70(-1.08%)

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.