Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	120.47	120.48	119.02	119.69	480,200	-1.28(-1.06%)
Dec 29, 2005	121.25	121.46	118.72	120.97	535,700	-0.03(-0.02%)
Dec 28, 2005	120.49	121.20	118.52	121.00	663,900	+0.31(+0.26%)
Dec 27, 2005	122.00	122.97	120.22	120.69	525,900	-1.11(-0.91%)
Dec 23, 2005	120.60	122.30	120.60	121.80	492,500	+1.25(+1.04%)
Dec 22, 2005	119.74	121.22	119.16	120.55	495,900	+0.81(+0.68%)
Dec 21, 2005	121.33	121.64	118.27	119.74	628,000	-1.59(-1.31%)
Dec 20, 2005	120.27	122.14	119.29	121.33	903,300	+0.36(+0.30%)
Dec 19, 2005	121.90	123.00	120.22	120.97	994,100	+0.30(+0.25%)
Dec 16, 2005	119.75	120.83	119.25	120.67	1,266,100	+1.80(+1.51%)
Dec 15, 2005	117.85	121.35	117.85	118.87	1,034,800	-1.38(-1.15%)
Dec 14, 2005	121.36	121.70	119.49	120.25	592,000	-0.86(-0.71%)
Dec 13, 2005	118.55	121.87	118.55	121.11	682,400	+2.14(+1.80%)
Dec 12, 2005	119.90	123.45	118.52	118.97	767,800	-1.56(-1.29%)
Dec 09, 2005	120.16	122.12	119.57	120.53	598,100	+0.47(+0.39%)
Dec 08, 2005	121.18	121.18	118.51	120.06	961,300	-1.11(-0.92%)
Dec 07, 2005	121.60	121.75	120.51	121.17	685,400	-0.56(-0.46%)
Dec 06, 2005	121.25	123.50	121.04	121.73	951,700	+0.91(+0.75%)
Dec 05, 2005	121.05	122.29	118.76	120.82	1,490,900	-0.98(-0.80%)
Dec 02, 2005	122.95	124.13	120.87	121.80	968,100	-1.67(-1.35%)
Dec 01, 2005	122.65	124.60	117.08	123.47	1,807,400	+0.82(+0.67%)
Nov 30, 2005	122.93	123.99	122.07	122.65	1,128,000	-1.73(-1.39%)
Nov 29, 2005	121.17	124.65	121.17	124.38	1,284,700	+3.46(+2.86%)
Nov 28, 2005	124.35	124.60	119.70	120.92	1,050,900	-5.11(-4.05%)
Nov 25, 2005	124.78	126.48	124.78	126.03	247,200	+1.26(+1.01%)
Nov 23, 2005	122.30	125.20	121.40	124.77	1,201,700	+2.47(+2.02%)
Nov 22, 2005	126.74	126.74	121.83	122.30	1,171,800	-2.05(-1.65%)
Nov 21, 2005	120.43	129.00	120.24	124.35	1,360,700	+3.92(+3.26%)
Nov 18, 2005	120.70	121.50	119.34	120.43	764,600	-0.15(-0.12%)
Nov 17, 2005	117.50	120.94	117.50	120.58	864,000	+4.73(+4.08%)
Nov 16, 2005	116.50	116.95	115.19	115.85	667,800	+1.03(+0.90%)
Nov 15, 2005	117.98	118.49	114.15	114.82	715,600	-3.03(-2.57%)
Nov 14, 2005	116.49	118.26	115.98	117.85	707,200	+1.69(+1.45%)
Nov 11, 2005	116.60	117.00	114.62	116.16	591,600	+0.16(+0.14%)
Nov 10, 2005	113.96	117.22	112.90	116.00	949,500	+2.04(+1.79%)
Nov 09, 2005	111.63	114.95	111.63	113.96	792,300	+2.33(+2.09%)
Nov 08, 2005	112.07	112.49	110.70	111.63	665,700	-0.44(-0.39%)
Nov 07, 2005	113.57	113.30	107.82	112.07	1,563,600	-1.50(-1.32%)
Nov 04, 2005	112.60	113.57	111.99	113.57	655,000	+1.88(+1.68%)
Nov 03, 2005	112.97	112.97	110.88	111.69	949,500	+0.71(+0.64%)
Nov 02, 2005	108.00	112.00	108.00	110.98	1,269,800	+2.88(+2.66%)
Nov 01, 2005	106.74	109.13	106.39	108.10	735,200	+0.79(+0.74%)
Oct 31, 2005	105.25	107.99	105.25	107.31	930,200	+3.31(+3.18%)
Oct 28, 2005	103.40	104.67	102.57	104.00	985,900	+1.04(+1.01%)
Oct 27, 2005	107.61	108.18	102.77	102.96	1,326,700	-5.52(-5.09%)
Oct 26, 2005	105.50	109.90	104.83	108.48	2,297,600	+5.00(+4.83%)
Oct 25, 2005	109.70	109.71	100.00	103.48	2,902,900	-6.22(-5.67%)
Oct 24, 2005	106.50	109.70	106.50	109.70	748,100	+4.10(+3.88%)
Oct 21, 2005	104.50	106.48	104.32	105.60	703,700	+2.06(+1.99%)
Oct 20, 2005	105.17	105.17	103.52	103.54	790,400	-1.13(-1.08%)
Oct 19, 2005	103.00	104.84	101.90	104.67	1,013,300	+3.07(+3.02%)
Oct 18, 2005	103.00	103.84	101.60	101.60	622,700	-1.48(-1.44%)
Oct 17, 2005	104.25	105.78	102.17	103.08	882,600	-1.70(-1.62%)
Oct 14, 2005	103.35	104.78	101.77	104.78	839,400	+2.23(+2.17%)
Oct 13, 2005	102.59	102.80	101.24	102.55	1,112,300	-0.04(-0.04%)
Oct 12, 2005	104.30	105.87	100.32	102.59	1,389,300	-2.46(-2.34%)
Oct 11, 2005	106.30	106.89	104.51	105.05	663,700	-0.95(-0.90%)
Oct 10, 2005	106.60	106.99	105.85	106.00	445,900	-0.59(-0.55%)
Oct 07, 2005	107.90	108.10	106.40	106.59	416,300	-0.78(-0.73%)
Oct 06, 2005	108.07	108.42	106.30	107.37	611,400	-0.69(-0.64%)
Oct 05, 2005	107.10	108.91	106.21	108.06	660,200	+0.71(+0.66%)
Oct 04, 2005	109.40	109.98	106.99	107.35	471,600	-1.70(-1.56%)

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.