Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	99.59	100.31	99.24	100.03	2,505,564	-0.24(-0.24%)
Dec 29, 2005	99.83	100.84	99.83	100.27	2,150,636	+0.03(+0.03%)
Dec 28, 2005	100.49	100.89	99.97	100.24	2,309,715	-0.22(-0.22%)
Dec 27, 2005	100.81	101.35	100.12	100.46	3,608,651	+0.12(+0.12%)
Dec 23, 2005	100.22	100.62	99.79	100.34	2,132,379	+0.09(+0.09%)
Dec 22, 2005	99.90	100.45	99.23	100.25	3,111,496	+0.53(+0.53%)
Dec 21, 2005	98.96	100.49	98.78	99.72	4,716,717	+1.14(+1.15%)
Dec 20, 2005	97.67	98.87	97.39	98.58	5,227,277	+0.57(+0.58%)
Dec 19, 2005	99.71	99.79	97.48	98.01	5,384,442	-1.07(-1.08%)
Dec 16, 2005	100.49	100.15	98.78	99.08	6,941,530	-1.41(-1.40%)
Dec 15, 2005	100.45	101.51	99.94	100.49	6,997,578	-1.04(-1.03%)
Dec 14, 2005	102.67	103.31	101.31	101.53	4,432,263	-1.57(-1.53%)
Dec 13, 2005	100.88	103.30	100.66	103.11	4,380,173	+1.28(+1.25%)
Dec 12, 2005	102.14	102.62	100.66	101.83	2,561,484	+0.27(+0.27%)
Dec 09, 2005	101.16	101.86	100.60	101.56	2,398,703	+0.80(+0.79%)
Dec 08, 2005	101.08	101.84	100.07	100.76	4,074,015	-0.98(-0.96%)
Dec 07, 2005	102.36	102.69	100.92	101.74	3,299,174	-1.11(-1.08%)
Dec 06, 2005	104.92	105.08	102.49	102.85	3,854,420	-1.36(-1.31%)
Dec 05, 2005	102.41	104.70	101.37	104.21	3,459,402	+1.54(+1.50%)
Dec 02, 2005	101.94	103.20	101.83	102.67	2,414,789	+0.63(+0.61%)
Dec 01, 2005	102.22	103.12	101.52	102.04	3,188,482	+1.03(+1.02%)
Nov 30, 2005	102.28	102.82	100.60	101.01	3,849,951	-1.17(-1.14%)
Nov 29, 2005	103.39	103.73	101.08	102.18	3,929,491	-0.51(-0.50%)
Nov 28, 2005	105.19	105.19	102.48	102.69	3,523,621	-2.36(-2.25%)
Nov 25, 2005	105.11	105.65	104.98	105.05	1,031,845	+0.03(+0.03%)
Nov 23, 2005	103.87	105.73	103.87	105.02	4,008,647	+1.16(+1.12%)
Nov 22, 2005	103.23	104.17	102.46	103.86	3,054,299	+0.15(+0.14%)
Nov 21, 2005	102.80	103.77	102.21	103.71	2,661,069	+0.65(+0.63%)
Nov 18, 2005	103.31	103.31	101.67	103.06	3,339,773	+0.92(+0.90%)
Nov 17, 2005	100.26	102.14	100.15	102.14	3,313,601	+1.75(+1.74%)
Nov 16, 2005	100.53	100.62	99.13	100.40	3,241,466	+0.16(+0.16%)
Nov 15, 2005	101.24	101.64	99.52	100.23	3,005,145	-0.99(-0.98%)
Nov 14, 2005	102.07	102.07	100.73	101.23	2,297,203	-0.59(-0.58%)
Nov 11, 2005	101.39	102.31	101.25	101.82	2,724,522	-0.07(-0.07%)
Nov 10, 2005	100.37	102.08	100.08	101.89	4,052,950	+1.09(+1.08%)
Nov 09, 2005	100.13	101.61	99.87	100.81	3,390,332	+0.92(+0.93%)
Nov 08, 2005	100.53	100.54	99.65	99.88	3,759,304	-1.28(-1.26%)
Nov 07, 2005	102.58	103.15	100.78	101.16	4,546,913	-1.42(-1.38%)
Nov 04, 2005	101.63	102.75	100.96	102.58	5,226,128	+1.38(+1.36%)
Nov 03, 2005	101.82	101.82	100.33	101.20	6,386,923	+0.06(+0.05%)
Nov 02, 2005	98.69	101.71	98.69	101.14	5,621,529	+1.98(+2.00%)
Nov 01, 2005	99.24	99.39	97.75	99.16	5,003,085	+0.18(+0.18%)
Oct 31, 2005	97.91	99.77	97.87	98.98	4,891,117	+1.42(+1.45%)
Oct 28, 2005	96.89	97.71	96.02	97.56	4,578,959	+1.67(+1.74%)
Oct 27, 2005	96.97	97.83	95.57	95.89	5,275,793	-1.43(-1.46%)
Oct 26, 2005	96.54	97.90	96.07	97.32	5,323,925	+0.55(+0.57%)
Oct 25, 2005	95.96	97.78	95.81	96.77	6,527,617	+0.20(+0.20%)
Oct 24, 2005	93.76	96.71	93.36	96.58	7,060,648	+3.55(+3.81%)
Oct 21, 2005	93.83	93.98	92.44	93.03	6,917,017	+0.02(+0.02%)
Oct 20, 2005	93.98	95.62	92.98	93.01	11,536,065	-1.92(-2.02%)
Oct 19, 2005	91.05	95.03	90.87	94.93	8,559,774	+3.22(+3.51%)
Oct 18, 2005	91.29	92.73	91.27	91.71	5,348,949	+0.03(+0.03%)
Oct 17, 2005	90.85	92.19	90.80	91.68	5,568,673	+1.96(+2.18%)
Oct 14, 2005	89.37	89.97	88.14	89.72	7,284,075	+1.07(+1.21%)
Oct 13, 2005	90.23	91.04	86.34	88.65	11,629,904	-1.93(-2.14%)
Oct 12, 2005	92.07	92.95	88.92	90.58	8,498,109	-1.49(-1.62%)
Oct 11, 2005	93.36	93.83	91.64	92.07	6,888,419	-0.75(-0.81%)
Oct 10, 2005	92.42	93.50	92.07	92.82	4,325,785	+0.74(+0.80%)
Oct 07, 2005	91.84	92.46	91.80	92.09	3,944,428	+0.50(+0.55%)
Oct 06, 2005	92.19	92.86	91.08	91.59	5,115,309	-0.64(-0.70%)
Oct 05, 2005	93.14	93.36	92.14	92.23	4,542,189	-0.92(-0.98%)
Oct 04, 2005	94.70	95.28	93.14	93.14	4,296,293	-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.