Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	99.60	100.32	99.25	100.04	2,505,312	-0.24(-0.24%)
Dec 29, 2005	99.84	100.85	99.84	100.28	2,150,419	+0.03(+0.03%)
Dec 28, 2005	100.50	100.90	99.98	100.25	2,309,482	-0.22(-0.22%)
Dec 27, 2005	100.81	101.36	100.13	100.47	3,608,287	+0.12(+0.12%)
Dec 23, 2005	100.23	100.64	99.80	100.35	2,132,164	+0.09(+0.09%)
Dec 22, 2005	99.91	100.46	99.24	100.26	3,111,182	+0.53(+0.53%)
Dec 21, 2005	98.97	100.50	98.79	99.73	4,716,242	+1.14(+1.15%)
Dec 20, 2005	97.68	98.88	97.40	98.59	5,226,751	+0.57(+0.58%)
Dec 19, 2005	99.72	99.80	97.49	98.02	5,383,899	-1.07(-1.08%)
Dec 16, 2005	100.50	100.16	98.79	99.09	6,940,831	-1.41(-1.40%)
Dec 15, 2005	100.46	101.52	99.95	100.50	6,996,873	-1.04(-1.03%)
Dec 14, 2005	102.68	103.32	101.32	101.54	4,431,817	-1.57(-1.53%)
Dec 13, 2005	100.89	103.31	100.67	103.12	4,379,732	+1.28(+1.25%)
Dec 12, 2005	102.15	102.63	100.67	101.84	2,561,226	+0.27(+0.27%)
Dec 09, 2005	101.17	101.87	100.61	101.57	2,398,461	+0.80(+0.79%)
Dec 08, 2005	101.09	101.85	100.08	100.77	4,073,605	-0.98(-0.96%)
Dec 07, 2005	102.37	102.69	100.93	101.75	3,298,841	-1.11(-1.08%)
Dec 06, 2005	104.93	105.09	102.50	102.86	3,854,031	-1.36(-1.31%)
Dec 05, 2005	102.42	104.71	101.38	104.22	3,459,054	+1.54(+1.50%)
Dec 02, 2005	101.95	103.21	101.84	102.68	2,414,546	+0.63(+0.61%)
Dec 01, 2005	102.22	103.13	101.53	102.05	3,188,161	+1.03(+1.02%)
Nov 30, 2005	102.30	102.83	100.61	101.02	3,849,563	-1.17(-1.14%)
Nov 29, 2005	103.40	103.74	101.09	102.19	3,929,095	-0.51(-0.50%)
Nov 28, 2005	105.20	105.20	102.49	102.69	3,523,266	-2.37(-2.25%)
Nov 25, 2005	105.12	105.66	104.99	105.06	1,031,741	+0.03(+0.03%)
Nov 23, 2005	103.88	105.74	103.88	105.03	4,008,244	+1.16(+1.12%)
Nov 22, 2005	103.24	104.18	102.47	103.87	3,053,991	+0.15(+0.14%)
Nov 21, 2005	102.81	103.78	102.22	103.72	2,660,801	+0.65(+0.63%)
Nov 18, 2005	103.32	103.32	101.69	103.07	3,339,437	+0.92(+0.90%)
Nov 17, 2005	100.27	102.16	100.16	102.16	3,313,267	+1.75(+1.74%)
Nov 16, 2005	100.54	100.64	99.14	100.41	3,241,139	+0.17(+0.16%)
Nov 15, 2005	101.25	101.65	99.53	100.24	3,004,842	-1.00(-0.98%)
Nov 14, 2005	102.08	102.08	100.74	101.24	2,296,972	-0.60(-0.59%)
Nov 11, 2005	101.40	102.32	101.26	101.83	2,724,247	-0.07(-0.07%)
Nov 10, 2005	100.38	102.09	100.09	101.90	4,052,541	+1.09(+1.08%)
Nov 09, 2005	100.14	101.62	99.88	100.81	3,389,990	+0.92(+0.93%)
Nov 08, 2005	100.54	100.55	99.66	99.89	3,758,925	-1.28(-1.26%)
Nov 07, 2005	102.59	103.16	100.79	101.17	4,546,455	-1.42(-1.38%)
Nov 04, 2005	101.64	102.76	100.97	102.59	5,225,602	+1.38(+1.36%)
Nov 03, 2005	101.83	101.83	100.34	101.21	6,386,279	+0.05(+0.05%)
Nov 02, 2005	98.70	101.72	98.70	101.15	5,620,962	+1.98(+2.00%)
Nov 01, 2005	99.25	99.40	97.76	99.17	5,002,581	+0.18(+0.18%)
Oct 31, 2005	97.92	99.78	97.88	98.99	4,890,624	+1.42(+1.45%)
Oct 28, 2005	96.90	97.72	96.03	97.57	4,578,497	+1.67(+1.74%)
Oct 27, 2005	96.98	97.84	95.58	95.90	5,275,261	-1.43(-1.46%)
Oct 26, 2005	96.55	97.91	96.08	97.33	5,323,389	+0.55(+0.57%)
Oct 25, 2005	95.97	97.79	95.82	96.78	6,526,960	+0.20(+0.20%)
Oct 24, 2005	93.77	96.72	93.37	96.59	7,059,937	+3.55(+3.81%)
Oct 21, 2005	93.84	93.98	92.45	93.04	6,916,320	+0.02(+0.02%)
Oct 20, 2005	93.98	95.63	92.99	93.02	11,534,903	-1.92(-2.02%)
Oct 19, 2005	91.06	95.04	90.88	94.94	8,558,912	+3.22(+3.51%)
Oct 18, 2005	91.30	92.74	91.28	91.72	5,348,410	+0.03(+0.03%)
Oct 17, 2005	90.86	92.20	90.81	91.69	5,568,112	+1.96(+2.18%)
Oct 14, 2005	89.38	89.98	88.15	89.73	7,283,341	+1.07(+1.21%)
Oct 13, 2005	90.24	91.05	86.35	88.66	11,628,733	-1.93(-2.14%)
Oct 12, 2005	92.08	92.96	88.93	90.59	8,497,252	-1.49(-1.62%)
Oct 11, 2005	93.37	93.84	91.65	92.08	6,887,725	-0.75(-0.81%)
Oct 10, 2005	92.43	93.51	92.08	92.83	4,325,349	+0.74(+0.80%)
Oct 07, 2005	91.85	92.47	91.81	92.10	3,944,031	+0.50(+0.55%)
Oct 06, 2005	92.20	92.87	91.09	91.60	5,114,794	-0.64(-0.70%)
Oct 05, 2005	93.15	93.37	92.15	92.24	4,541,731	-0.92(-0.98%)
Oct 04, 2005	94.71	95.29	93.15	93.15	4,295,860	-2.14(-2.24%)

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.