Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	371.52	372.23	363.41	370.11	3,432	-3.18(-0.85%)
Dec 29, 2005	377.87	377.87	370.46	373.29	2,689	-2.82(-0.75%)
Dec 28, 2005	379.99	381.40	374.34	376.11	2,304	-6.35(-1.66%)
Dec 27, 2005	382.81	385.99	379.28	382.46	4,880	+3.18(+0.84%)
Dec 23, 2005	379.99	383.16	379.28	379.28	3,494	-1.41(-0.37%)
Dec 22, 2005	378.93	384.57	378.93	380.69	6,153	+1.76(+0.47%)
Dec 21, 2005	377.52	383.52	376.46	378.93	5,685	+2.47(+0.66%)
Dec 20, 2005	372.93	383.87	370.11	376.46	3,744	+2.82(+0.76%)
Dec 19, 2005	385.63	385.63	372.58	373.64	4,699	-8.47(-2.22%)
Dec 16, 2005	384.57	385.99	381.05	382.11	9,642	-1.76(-0.46%)
Dec 15, 2005	388.10	388.46	381.75	383.87	2,964	-3.18(-0.82%)
Dec 14, 2005	386.34	388.81	382.11	387.05	5,308	+2.47(+0.64%)
Dec 13, 2005	378.22	388.81	376.81	384.57	10,557	+7.06(+1.87%)
Dec 12, 2005	378.22	379.28	374.70	377.52	3,701	-0.70(-0.19%)
Dec 09, 2005	377.52	381.05	377.52	378.22	5,886	-0.71(-0.19%)
Dec 08, 2005	381.40	383.16	374.34	378.93	4,047	-2.12(-0.56%)
Dec 07, 2005	382.81	390.93	374.70	381.05	3,882	-1.41(-0.37%)
Dec 06, 2005	382.81	382.81	373.99	382.46	10,773	+3.18(+0.84%)
Dec 05, 2005	382.46	382.46	375.75	379.28	8,338	-1.76(-0.46%)
Dec 02, 2005	381.40	383.52	376.11	381.05	2,579	-0.35(-0.09%)

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.