Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	96.91	97.61	96.57	97.34	2,574,867	-0.24(-0.24%)
Dec 29, 2005	97.14	98.12	97.14	97.57	2,210,122	+0.03(+0.03%)
Dec 28, 2005	97.79	98.18	97.28	97.54	2,373,601	-0.21(-0.22%)
Dec 27, 2005	98.09	98.63	97.43	97.76	3,708,465	+0.11(+0.12%)
Dec 23, 2005	97.52	97.92	97.10	97.64	2,191,360	+0.09(+0.09%)
Dec 22, 2005	97.22	97.75	96.56	97.55	3,197,559	+0.52(+0.53%)
Dec 21, 2005	96.30	97.79	96.12	97.03	4,847,180	+1.11(+1.15%)
Dec 20, 2005	95.04	96.21	94.77	95.93	5,371,863	+0.56(+0.58%)
Dec 19, 2005	97.02	97.10	94.85	95.37	5,533,374	-1.04(-1.08%)
Dec 16, 2005	97.79	97.45	96.12	96.42	7,133,531	-1.37(-1.40%)
Dec 15, 2005	97.75	98.78	97.25	97.79	7,191,130	-1.01(-1.03%)
Dec 14, 2005	99.91	100.53	98.59	98.80	4,554,859	-1.53(-1.53%)
Dec 13, 2005	98.17	100.52	97.95	100.33	4,501,328	+1.24(+1.25%)
Dec 12, 2005	99.39	99.86	97.95	99.09	2,632,334	+0.27(+0.27%)
Dec 09, 2005	98.43	99.12	97.89	98.82	2,465,050	+0.78(+0.79%)
Dec 08, 2005	98.36	99.10	97.38	98.05	4,186,702	-0.95(-0.96%)
Dec 07, 2005	99.60	99.92	98.21	99.00	3,390,428	-1.08(-1.08%)
Dec 06, 2005	102.09	102.25	99.73	100.08	3,961,032	-1.33(-1.31%)
Dec 05, 2005	99.65	101.88	98.64	101.41	3,555,088	+1.50(+1.50%)
Dec 02, 2005	99.20	100.42	99.09	99.91	2,481,582	+0.61(+0.61%)
Dec 01, 2005	99.46	100.35	98.79	99.30	3,276,675	+1.01(+1.02%)
Nov 30, 2005	99.53	100.05	97.89	98.29	3,956,440	-1.14(-1.14%)
Nov 29, 2005	100.61	100.94	98.36	99.43	4,038,179	-0.50(-0.50%)
Nov 28, 2005	102.36	102.36	99.72	99.92	3,621,084	-2.30(-2.25%)
Nov 25, 2005	102.28	102.81	102.15	102.22	1,060,386	+0.03(+0.03%)
Nov 23, 2005	101.07	102.89	101.07	102.19	4,119,526	+1.13(+1.12%)
Nov 22, 2005	100.45	101.36	99.70	101.06	3,138,780	+0.14(+0.14%)
Nov 21, 2005	100.03	100.97	99.46	100.92	2,734,673	+0.63(+0.63%)
Nov 18, 2005	100.53	100.53	98.94	100.29	3,432,151	+0.89(+0.90%)
Nov 17, 2005	97.56	99.40	97.45	99.40	3,405,254	+1.70(+1.74%)
Nov 16, 2005	97.83	97.92	96.46	97.70	3,331,124	+0.16(+0.16%)
Nov 15, 2005	98.51	98.90	96.84	97.54	3,088,266	-0.97(-0.98%)
Nov 14, 2005	99.33	99.33	98.02	98.50	2,360,743	-0.58(-0.58%)
Nov 11, 2005	98.66	99.56	98.53	99.08	2,799,881	-0.07(-0.07%)
Nov 10, 2005	97.67	99.33	97.39	99.15	4,165,053	+1.06(+1.08%)
Nov 09, 2005	97.44	98.88	97.18	98.09	3,484,107	+0.90(+0.93%)
Nov 08, 2005	97.83	97.83	96.96	97.19	3,863,285	-1.24(-1.26%)
Nov 07, 2005	99.81	100.37	98.07	98.43	4,672,679	-1.38(-1.38%)
Nov 04, 2005	98.89	99.98	98.24	99.81	5,370,682	+1.34(+1.36%)
Nov 03, 2005	99.08	99.08	97.63	98.47	6,563,584	+0.05(+0.05%)
Nov 02, 2005	96.03	98.98	96.03	98.42	5,777,019	+1.93(+2.00%)
Nov 01, 2005	96.57	96.71	95.12	96.49	5,141,469	+0.18(+0.18%)
Oct 31, 2005	95.27	97.09	95.23	96.32	5,026,404	+1.38(+1.45%)
Oct 28, 2005	94.28	95.08	93.44	94.94	4,705,611	+1.62(+1.74%)
Oct 27, 2005	94.36	95.20	93.00	93.31	5,421,720	-1.39(-1.46%)
Oct 26, 2005	93.94	95.26	93.48	94.70	5,471,184	+0.53(+0.57%)
Oct 25, 2005	93.38	95.15	93.23	94.17	6,708,170	+0.19(+0.20%)
Oct 24, 2005	91.23	94.11	90.85	93.98	7,255,944	+3.45(+3.81%)
Oct 21, 2005	91.31	91.45	89.95	90.52	7,108,340	+0.02(+0.02%)
Oct 20, 2005	91.45	93.05	90.48	90.51	11,855,150	-1.87(-2.02%)
Oct 19, 2005	88.60	92.47	88.43	92.38	8,796,535	+3.13(+3.51%)
Oct 18, 2005	88.83	90.23	88.82	89.24	5,496,899	+0.03(+0.03%)
Oct 17, 2005	88.40	89.71	88.36	89.21	5,722,701	+1.91(+2.18%)
Oct 14, 2005	86.96	87.55	85.77	87.31	7,485,550	+1.04(+1.21%)
Oct 13, 2005	87.80	88.59	84.01	86.26	11,951,585	-1.88(-2.14%)
Oct 12, 2005	89.59	90.45	86.53	88.15	8,733,164	-1.45(-1.62%)
Oct 11, 2005	90.85	91.30	89.17	89.59	7,078,951	-0.73(-0.81%)
Oct 10, 2005	89.94	90.98	89.59	90.33	4,445,435	+0.72(+0.80%)
Oct 07, 2005	89.36	89.97	89.33	89.61	4,053,530	+0.49(+0.55%)
Oct 06, 2005	89.71	90.36	88.63	89.12	5,256,797	-0.62(-0.70%)
Oct 05, 2005	90.64	90.84	89.66	89.75	4,667,825	-0.89(-0.98%)
Oct 04, 2005	92.15	92.72	90.63	90.64	4,415,127	-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.