Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	272.24	273.27	271.34	273.27	4,676	+0.67(+0.25%)
Dec 29, 2005	275.67	275.67	272.32	272.59	2,702	-3.99(-1.44%)
Dec 28, 2005	276.15	278.08	275.19	276.59	3,637	+2.60(+0.95%)
Dec 27, 2005	272.31	274.71	272.26	273.99	7,378	+1.20(+0.44%)
Dec 23, 2005	271.34	273.75	271.34	272.79	3,637	+1.20(+0.44%)
Dec 22, 2005	271.82	272.31	267.53	271.58	9,353	-0.30(-0.11%)
Dec 21, 2005	274.23	276.15	271.88	271.88	4,157	-3.30(-1.20%)
Dec 20, 2005	275.19	275.19	273.99	275.18	2,286	-0.73(-0.26%)
Dec 19, 2005	275.19	276.29	274.23	275.91	3,741	+0.72(+0.26%)
Dec 16, 2005	273.75	276.63	272.31	275.19	7,586	+3.08(+1.13%)
Dec 15, 2005	282.89	282.89	271.92	272.11	12,575	-9.81(-3.48%)
Dec 14, 2005	281.28	281.93	280.00	281.93	5,508	+1.21(+0.43%)
Dec 13, 2005	278.56	280.96	278.56	280.71	7,586	+0.71(+0.25%)
Dec 12, 2005	279.04	281.80	277.60	280.00	7,794	+1.93(+0.69%)
Dec 09, 2005	279.04	279.04	276.11	278.08	6,131	-0.24(-0.09%)
Dec 08, 2005	278.56	280.95	277.60	278.32	4,572	+1.21(+0.44%)
Dec 07, 2005	277.12	277.12	274.23	277.11	7,898	+1.20(+0.44%)
Dec 06, 2005	276.15	276.88	274.95	275.90	6,131	+0.71(+0.26%)
Dec 05, 2005	280.00	280.00	275.19	275.19	10,704	-4.74(-1.69%)
Dec 02, 2005	281.93	281.93	277.12	279.94	6,651	-1.92(-0.68%)
Dec 01, 2005	283.07	283.07	277.12	281.85	13,614	-1.22(-0.43%)
Nov 30, 2005	285.30	285.30	279.09	283.07	17,979	-1.55(-0.54%)
Nov 29, 2005	286.50	286.59	280.96	284.62	7,482	-0.91(-0.32%)
Nov 28, 2005	285.78	287.22	283.85	285.54	4,572	-0.61(-0.21%)
Nov 25, 2005	293.57	293.57	286.14	286.14	4,884	-8.29(-2.82%)
Nov 23, 2005	293.47	295.40	292.03	294.44	9,873	+0.38(+0.13%)
Nov 22, 2005	295.30	295.64	292.03	294.05	7,690	-0.29(-0.10%)
Nov 21, 2005	303.10	303.10	293.95	294.34	8,522	-8.76(-2.89%)
Nov 18, 2005	301.17	303.10	299.25	303.10	2,909	+2.89(+0.96%)
Nov 17, 2005	302.61	303.10	295.88	300.21	7,482	-2.17(-0.72%)
Nov 16, 2005	305.02	308.87	302.13	302.37	6,859	-0.85(-0.28%)
Nov 15, 2005	306.59	306.94	303.22	303.22	7,274	-4.69(-1.52%)
Nov 14, 2005	301.65	309.35	300.21	307.91	14,757	+5.98(+1.98%)
Nov 11, 2005	300.21	302.61	298.27	301.92	5,508	+0.27(+0.09%)
Nov 10, 2005	302.13	303.10	300.21	301.65	3,533	-1.44(-0.48%)
Nov 09, 2005	299.26	303.10	299.26	303.10	4,261	+2.65(+0.88%)
Nov 08, 2005	296.84	304.92	293.95	300.45	19,642	+4.55(+1.54%)
Nov 07, 2005	296.12	296.12	291.64	295.90	3,637	-0.01(-0.00%)
Nov 04, 2005	299.73	299.73	293.47	295.91	7,898	-5.07(-1.68%)
Nov 03, 2005	300.21	302.13	298.77	300.98	2,909	+1.83(+0.61%)
Nov 02, 2005	297.32	299.25	292.99	299.15	5,612	+2.79(+0.94%)
Nov 01, 2005	289.62	297.85	289.62	296.36	8,002	+6.74(+2.33%)
Oct 31, 2005	283.85	289.62	281.93	289.62	5,404	+8.18(+2.91%)
Oct 28, 2005	280.00	282.41	278.08	281.45	2,702	+0.05(+0.02%)
Oct 27, 2005	285.78	285.78	280.00	281.40	2,909	-3.67(-1.29%)
Oct 26, 2005	281.93	285.78	281.93	285.07	3,845	+4.11(+1.46%)
Oct 25, 2005	286.74	287.70	279.04	280.96	10,808	-6.74(-2.34%)
Oct 24, 2005	288.66	291.07	287.57	287.70	5,196	-0.96(-0.33%)
Oct 21, 2005	287.70	288.66	287.25	288.66	3,117	+0.01(+0.00%)
Oct 20, 2005	289.14	289.14	288.65	288.65	3,845	-0.96(-0.33%)
Oct 19, 2005	288.66	291.07	288.66	289.62	7,690	+2.20(+0.77%)
Oct 18, 2005	285.30	287.70	285.30	287.41	3,013	+3.08(+1.08%)
Oct 17, 2005	283.85	285.78	282.89	284.33	1,974	-0.75(-0.26%)
Oct 14, 2005	287.70	287.70	282.89	285.08	4,780	-3.58(-1.24%)
Oct 13, 2005	285.65	288.66	285.65	288.66	1,558	+3.76(+1.32%)
Oct 12, 2005	291.55	291.55	283.85	284.90	4,364	-7.61(-2.60%)
Oct 11, 2005	292.51	294.44	291.55	292.51	1,766	+0.96(+0.33%)
Oct 10, 2005	290.59	292.51	289.62	291.55	1,351	+2.89(+1.00%)
Oct 07, 2005	287.22	288.66	285.97	288.66	3,533	+0.87(+0.30%)
Oct 06, 2005	292.90	292.99	287.70	287.80	2,598	-4.96(-1.69%)
Oct 05, 2005	293.47	294.44	292.03	292.75	1,974	-4.20(-1.42%)
Oct 04, 2005	298.28	300.69	294.92	296.96	6,235	-2.39(-0.80%)

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.