Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	3576	3577	3544	3549	2,963,200	-25.94(-0.73%)
Dec 30, 2005	3574	3582	3570	3575	3,690,600	+7.98(+0.22%)
Dec 29, 2005	3558	3574	3556	3567	4,490,200	-0.09(-0.00%)
Dec 28, 2005	3549	3573	3549	3567	3,175,600	+0.00(+0.00%)
Dec 27, 2005	3549	3573	3549	3567	0	+24.94(+0.70%)
Dec 24, 2005	3549	3553	3537	3542	3,841,800	-2.11(-0.06%)
Dec 23, 2005	3544	3554	3539	3544	7,668,800	+2.34(+0.07%)
Dec 22, 2005	3514	3543	3513	3542	9,171,400	+33.02(+0.94%)
Dec 21, 2005	3495	3509	3490	3509	7,968,400	+7.80(+0.22%)
Dec 20, 2005	3493	3501	3489	3501	5,236,400	+0.00(+0.00%)
Dec 19, 2005	3493	3501	3489	3501	0	+6.03(+0.17%)
Dec 17, 2005	3458	3498	3458	3495	11,356,200	+51.32(+1.49%)
Dec 16, 2005	3467	3469	3438	3444	6,449,600	-18.67(-0.54%)
Dec 15, 2005	3463	3468	3450	3463	7,391,200	+4.77(+0.14%)
Dec 14, 2005	3458	3459	3444	3458	7,653,600	+3.06(+0.09%)
Dec 13, 2005	3461	3475	3452	3455	6,106,000	+0.00(+0.00%)
Dec 12, 2005	3461	3475	3452	3455	0	+6.75(+0.20%)
Dec 10, 2005	3446	3454	3438	3448	5,537,200	-8.35(-0.24%)
Dec 09, 2005	3457	3457	3436	3456	5,475,200	-8.07(-0.23%)
Dec 08, 2005	3460	3476	3458	3464	8,269,600	+5.96(+0.17%)
Dec 07, 2005	3450	3464	3446	3459	7,289,600	+12.90(+0.37%)
Dec 06, 2005	3459	3466	3437	3446	6,512,400	+0.00(+0.00%)
Dec 05, 2005	3459	3466	3437	3446	0	-13.29(-0.38%)
Dec 03, 2005	3440	3459	3435	3459	8,018,400	+26.23(+0.76%)
Dec 02, 2005	3407	3434	3401	3433	7,226,400	+38.53(+1.14%)
Dec 01, 2005	3400	3406	3392	3394	8,335,800	-11.89(-0.35%)
Nov 30, 2005	3407	3418	3395	3406	8,535,800	-7.67(-0.22%)
Nov 29, 2005	3431	3440	3412	3414	8,140,400	+0.00(+0.00%)
Nov 28, 2005	3431	3440	3412	3414	0	-8.04(-0.23%)
Nov 26, 2005	3407	3429	3406	3422	7,139,600	+22.43(+0.66%)
Nov 25, 2005	3401	3407	3389	3399	6,447,400	-0.92(-0.03%)
Nov 24, 2005	3400	3401	3386	3400	7,056,600	+5.84(+0.17%)
Nov 23, 2005	3390	3394	3382	3394	6,814,600	+7.72(+0.23%)
Nov 22, 2005	3378	3388	3373	3387	5,989,000	+0.00(+0.00%)
Nov 21, 2005	3378	3388	3373	3387	0	+16.01(+0.47%)
Nov 19, 2005	3379	3389	3364	3371	7,541,400	+7.05(+0.21%)
Nov 18, 2005	3371	3378	3357	3364	8,121,000	-0.11(-0.00%)
Nov 17, 2005	3380	3382	3356	3364	7,266,000	-23.89(-0.71%)
Nov 16, 2005	3388	3400	3379	3388	7,594,600	-0.85(-0.03%)
Nov 15, 2005	3393	3405	3385	3388	7,299,800	+0.00(+0.00%)
Nov 14, 2005	3393	3405	3385	3388	0	-2.08(-0.06%)
Nov 12, 2005	3373	3392	3369	3391	4,221,400	+28.28(+0.84%)
Nov 11, 2005	3345	3370	3344	3362	7,541,200	+24.93(+0.75%)
Nov 10, 2005	3341	3344	3333	3337	5,067,600	+0.75(+0.02%)
Nov 09, 2005	3334	3344	3331	3337	6,327,600	+6.77(+0.20%)
Nov 08, 2005	3310	3331	3301	3330	7,276,200	+0.00(+0.00%)
Nov 07, 2005	3310	3331	3301	3330	0	+23.92(+0.72%)
Nov 05, 2005	3299	3309	3296	3306	5,773,000	+0.13(+0.00%)
Nov 04, 2005	3284	3307	3280	3306	7,150,000	+28.54(+0.87%)
Nov 03, 2005	3270	3279	3262	3277	6,030,200	+6.79(+0.21%)
Nov 02, 2005	3266	3275	3256	3270	5,158,800	+6.17(+0.19%)
Nov 01, 2005	3242	3266	3239	3264	5,312,600	+0.00(+0.00%)
Oct 31, 2005	3242	3266	3239	3264	0	+39.95(+1.24%)
Oct 28, 2005	3224	3229	3202	3224	6,924,000	-9.09(-0.28%)
Oct 27, 2005	3252	3259	3227	3233	6,225,000	-31.82(-0.97%)
Oct 26, 2005	3268	3277	3264	3265	4,821,800	+0.05(+0.00%)
Oct 25, 2005	3277	3279	3262	3265	6,359,600	-0.91(-0.03%)
Oct 24, 2005	3240	3268	3239	3266	4,658,600	+26.94(+0.83%)
Oct 21, 2005	3239	3256	3233	3239	7,025,000	-16.34(-0.50%)
Oct 20, 2005	3272	3273	3249	3255	6,380,000	+16.73(+0.52%)
Oct 19, 2005	3282	3282	3239	3239	10,019,000	-50.70(-1.54%)
Oct 18, 2005	3303	3311	3288	3289	7,198,600	-2.51(-0.08%)
Oct 17, 2005	3314	3315	3292	3292	6,471,400	-17.30(-0.52%)
Oct 14, 2005	3297	3311	3290	3309	8,186,400	+8.80(+0.27%)
Oct 13, 2005	3328	3331	3293	3300	6,743,600	-28.65(-0.86%)
Oct 12, 2005	3331	3338	3321	3329	8,483,600	-9.07(-0.27%)
Oct 11, 2005	3336	3348	3336	3338	5,846,600	+6.56(+0.20%)
Oct 10, 2005	3330	3343	3329	3332	5,342,000	+2.00(+0.06%)
Oct 07, 2005	3331	3332	3319	3330	7,317,200	-10.15(-0.30%)
Oct 06, 2005	3344	3345	3331	3340	9,682,400	-23.52(-0.70%)
Oct 05, 2005	3363	3366	3351	3363	8,147,800	-10.54(-0.31%)
Oct 04, 2005	3353	3376	3344	3374	6,997,000	+20.44(+0.61%)

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.