Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	375.05	382.81	372.58	379.64	4,132	+1.77(+0.47%)
Sep 29, 2005	371.17	377.87	362.70	377.87	5,098	+7.06(+1.90%)
Sep 28, 2005	377.52	377.52	370.11	370.81	3,236	-15.17(-3.93%)
Sep 27, 2005	384.57	391.63	378.58	385.99	2,888	-0.35(-0.09%)
Sep 26, 2005	385.63	389.87	383.87	386.34	3,282	+0.70(+0.18%)
Sep 23, 2005	385.63	389.16	372.23	385.63	1,918	+9.17(+2.44%)
Sep 22, 2005	379.64	379.64	369.40	376.46	5,212	-3.18(-0.84%)
Sep 21, 2005	386.34	393.40	379.64	379.64	3,452	-8.47(-2.18%)
Sep 20, 2005	391.63	395.87	387.75	388.10	3,514	-1.41(-0.36%)
Sep 19, 2005	388.81	395.87	388.81	389.51	5,467	-0.71(-0.18%)
Sep 16, 2005	392.34	398.69	388.10	390.22	5,957	-0.35(-0.09%)
Sep 15, 2005	391.28	395.16	388.10	390.57	1,907	-0.71(-0.18%)
Sep 14, 2005	392.34	395.16	390.57	391.28	1,901	+0.71(+0.18%)
Sep 13, 2005	396.92	396.92	388.81	390.57	3,619	-7.41(-1.86%)
Sep 12, 2005	397.98	400.10	397.63	397.98	1,402	-3.18(-0.79%)
Sep 09, 2005	398.69	401.51	396.57	401.16	3,058	-0.70(-0.18%)
Sep 08, 2005	398.69	406.45	395.51	401.86	3,211	+2.47(+0.62%)
Sep 07, 2005	401.16	401.86	395.16	399.39	6,051	-1.76(-0.44%)
Sep 06, 2005	399.39	405.74	396.92	401.16	3,846	+0.35(+0.09%)
Sep 02, 2005	403.63	405.39	397.98	400.81	1,949	-2.12(-0.53%)

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.