Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	78.21	78.69	77.00	77.39	23,166,448	-0.85(-1.09%)
Dec 29, 2005	79.45	79.59	77.90	78.24	3,013,067	-0.86(-1.09%)
Dec 28, 2005	78.59	79.90	78.25	79.10	4,563,600	-71.77(-47.57%)
Dec 27, 2005	153.55	154.11	150.04	150.87	3,678,000	-2.31(-1.51%)
Dec 23, 2005	153.61	153.93	152.66	153.18	2,398,400	-0.32(-0.21%)
Dec 22, 2005	152.34	154.14	151.12	153.50	2,414,400	+1.42(+0.93%)
Dec 21, 2005	152.20	154.44	151.28	152.08	2,812,000	-0.32(-0.21%)
Dec 20, 2005	153.65	154.49	152.05	152.40	3,087,600	-1.54(-1.00%)
Dec 19, 2005	153.97	156.32	153.66	153.94	4,548,800	+0.44(+0.29%)
Dec 16, 2005	152.15	153.79	151.72	153.50	3,851,600	+1.48(+0.97%)
Dec 15, 2005	153.88	153.88	151.26	152.02	3,412,400	-1.18(-0.77%)
Dec 14, 2005	152.22	153.80	151.97	153.20	4,461,600	+0.87(+0.57%)
Dec 13, 2005	152.64	153.84	151.75	152.33	3,628,400	-2.02(-1.31%)
Dec 12, 2005	153.65	156.45	153.28	154.35	3,480,400	+0.31(+0.20%)
Dec 09, 2005	152.10	155.00	151.91	154.04	4,096,400	+1.91(+1.26%)
Dec 08, 2005	150.28	152.74	149.60	152.13	3,652,000	+2.65(+1.77%)
Dec 07, 2005	150.51	151.39	148.75	149.48	2,668,400	-0.24(-0.16%)
Dec 06, 2005	151.99	152.30	149.13	149.72	4,437,600	-2.10(-1.38%)
Dec 05, 2005	152.69	153.49	150.81	151.82	3,186,400	-0.71(-0.47%)
Dec 02, 2005	151.00	153.28	150.40	152.53	3,184,800	+1.18(+0.78%)

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.