Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	96.92	97.62	96.58	97.35	2,574,608	-0.24(-0.24%)
Dec 29, 2005	97.15	98.13	97.15	97.58	2,209,899	+0.03(+0.03%)
Dec 28, 2005	97.80	98.19	97.29	97.55	2,373,362	-0.21(-0.22%)
Dec 27, 2005	98.10	98.64	97.44	97.77	3,708,091	+0.11(+0.12%)
Dec 23, 2005	97.53	97.93	97.11	97.65	2,191,139	+0.09(+0.09%)
Dec 22, 2005	97.23	97.76	96.57	97.56	3,197,237	+0.52(+0.53%)
Dec 21, 2005	96.31	97.80	96.13	97.04	4,846,691	+1.11(+1.15%)
Dec 20, 2005	95.05	96.22	94.78	95.94	5,371,321	+0.56(+0.58%)
Dec 19, 2005	97.03	97.11	94.86	95.38	5,532,816	-1.04(-1.08%)
Dec 16, 2005	97.80	97.46	96.13	96.42	7,132,812	-1.37(-1.40%)
Dec 15, 2005	97.76	98.79	97.26	97.80	7,190,405	-1.01(-1.03%)
Dec 14, 2005	99.92	100.54	98.60	98.81	4,554,400	-1.53(-1.53%)
Dec 13, 2005	98.18	100.53	97.96	100.34	4,500,874	+1.24(+1.25%)
Dec 12, 2005	99.40	99.87	97.96	99.10	2,632,069	+0.27(+0.27%)
Dec 09, 2005	98.44	99.13	97.90	98.83	2,464,802	+0.78(+0.79%)
Dec 08, 2005	98.37	99.11	97.39	98.06	4,186,280	-0.95(-0.96%)
Dec 07, 2005	99.61	99.93	98.22	99.01	3,390,086	-1.08(-1.08%)
Dec 06, 2005	102.10	102.26	99.74	100.09	3,960,633	-1.33(-1.31%)
Dec 05, 2005	99.66	101.89	98.65	101.42	3,554,730	+1.50(+1.50%)
Dec 02, 2005	99.21	100.43	99.10	99.92	2,481,332	+0.61(+0.61%)
Dec 01, 2005	99.47	100.36	98.80	99.31	3,276,344	+1.01(+1.02%)
Nov 30, 2005	99.54	100.06	97.90	98.30	3,956,041	-1.14(-1.14%)
Nov 29, 2005	100.62	100.94	98.37	99.44	4,037,772	-0.50(-0.50%)
Nov 28, 2005	102.37	102.37	99.73	99.93	3,620,719	-2.30(-2.25%)
Nov 25, 2005	102.29	102.82	102.17	102.23	1,060,279	+0.03(+0.03%)
Nov 23, 2005	101.08	102.90	101.08	102.20	4,119,110	+1.13(+1.12%)
Nov 22, 2005	100.47	101.37	99.71	101.08	3,138,463	+0.14(+0.14%)
Nov 21, 2005	100.05	100.98	99.47	100.93	2,734,397	+0.63(+0.63%)
Nov 18, 2005	100.54	100.54	98.95	100.30	3,431,805	+0.89(+0.90%)
Nov 17, 2005	97.57	99.41	97.46	99.41	3,404,911	+1.70(+1.74%)
Nov 16, 2005	97.83	97.93	96.47	97.71	3,330,788	+0.16(+0.16%)
Nov 15, 2005	98.52	98.91	96.85	97.55	3,087,955	-0.97(-0.98%)
Nov 14, 2005	99.34	99.34	98.03	98.51	2,360,505	-0.58(-0.58%)
Nov 11, 2005	98.67	99.57	98.54	99.09	2,799,599	-0.07(-0.07%)
Nov 10, 2005	97.68	99.34	97.40	99.16	4,164,633	+1.06(+1.08%)
Nov 09, 2005	97.45	98.89	97.19	98.10	3,483,756	+0.90(+0.93%)
Nov 08, 2005	97.83	97.84	96.97	97.20	3,862,896	-1.24(-1.26%)
Nov 07, 2005	99.82	100.38	98.08	98.44	4,672,208	-1.38(-1.38%)
Nov 04, 2005	98.90	99.99	98.25	99.82	5,370,140	+1.34(+1.36%)
Nov 03, 2005	99.09	99.09	97.64	98.48	6,562,922	+0.05(+0.05%)
Nov 02, 2005	96.04	98.99	96.04	98.43	5,776,437	+1.93(+2.00%)
Nov 01, 2005	96.58	96.72	95.13	96.50	5,140,951	+0.18(+0.18%)
Oct 31, 2005	95.28	97.10	95.24	96.33	5,025,897	+1.38(+1.45%)
Oct 28, 2005	94.29	95.09	93.44	94.95	4,705,137	+1.62(+1.74%)
Oct 27, 2005	94.37	95.21	93.01	93.32	5,421,173	-1.39(-1.46%)
Oct 26, 2005	93.95	95.27	93.49	94.71	5,470,632	+0.53(+0.57%)
Oct 25, 2005	93.39	95.16	93.24	94.18	6,707,494	+0.19(+0.20%)
Oct 24, 2005	91.24	94.12	90.86	93.99	7,255,213	+3.45(+3.81%)
Oct 21, 2005	91.32	91.45	89.96	90.53	7,107,624	+0.02(+0.02%)
Oct 20, 2005	91.45	93.06	90.48	90.52	11,853,955	-1.87(-2.02%)
Oct 19, 2005	88.61	92.48	88.44	92.38	8,795,649	+3.13(+3.51%)
Oct 18, 2005	88.84	90.24	88.83	89.25	5,496,345	+0.03(+0.03%)
Oct 17, 2005	88.41	89.72	88.37	89.22	5,722,124	+1.91(+2.18%)
Oct 14, 2005	86.97	87.56	85.78	87.32	7,484,796	+1.04(+1.21%)
Oct 13, 2005	87.81	88.60	84.02	86.27	11,950,380	-1.88(-2.14%)
Oct 12, 2005	89.60	90.46	86.54	88.15	8,732,284	-1.45(-1.62%)
Oct 11, 2005	90.86	91.31	89.18	89.60	7,078,237	-0.73(-0.81%)
Oct 10, 2005	89.95	90.99	89.60	90.33	4,444,987	+0.72(+0.80%)
Oct 07, 2005	89.37	89.98	89.34	89.62	4,053,122	+0.49(+0.55%)
Oct 06, 2005	89.72	90.37	88.64	89.13	5,256,267	-0.63(-0.70%)
Oct 05, 2005	90.65	90.85	89.67	89.76	4,667,354	-0.89(-0.98%)
Oct 04, 2005	92.16	92.73	90.64	90.65	4,414,682	-2.08(-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.