Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	97.69	97.77	96.33	97.21	1,786,031	-0.48(-0.49%)
Nov 29, 2006	97.95	98.67	97.09	97.69	1,705,166	+0.08(+0.09%)
Nov 28, 2006	97.77	98.05	96.36	97.60	1,763,826	-0.17(-0.17%)
Nov 27, 2006	98.56	99.41	97.23	97.77	2,151,882	-1.06(-1.07%)
Nov 24, 2006	99.55	99.60	98.61	98.83	861,607	-1.07(-1.07%)
Nov 22, 2006	99.57	100.39	98.88	99.90	1,275,550	+0.88(+0.89%)
Nov 21, 2006	99.61	99.84	98.85	99.02	1,148,256	+0.00(+0.00%)
Nov 20, 2006	99.62	99.62	97.95	99.02	1,121,539	+0.12(+0.12%)
Nov 17, 2006	99.50	99.77	98.53	98.90	1,529,187	-0.59(-0.59%)
Nov 16, 2006	99.36	99.73	98.40	99.49	2,466,554	+0.70(+0.71%)
Nov 15, 2006	97.60	99.36	97.44	98.79	2,204,248	+1.52(+1.57%)
Nov 14, 2006	97.68	97.69	96.04	97.27	1,931,255	+0.08(+0.08%)
Nov 13, 2006	96.93	98.46	96.85	97.19	1,679,399	+0.56(+0.58%)
Nov 10, 2006	95.84	96.88	95.20	96.64	1,310,579	+1.07(+1.12%)
Nov 09, 2006	97.16	97.16	95.57	95.57	1,814,055	-1.19(-1.23%)
Nov 08, 2006	96.72	97.40	95.50	96.75	1,683,792	-0.12(-0.12%)
Nov 07, 2006	95.88	97.19	95.33	96.87	1,841,247	+0.92(+0.96%)
Nov 06, 2006	95.14	96.23	95.14	95.95	1,476,465	+1.57(+1.67%)
Nov 03, 2006	95.31	96.00	94.20	94.38	1,686,048	-0.02(-0.02%)
Nov 02, 2006	94.13	95.57	93.48	94.40	1,542,368	-0.35(-0.36%)
Nov 01, 2006	96.75	97.07	94.08	94.74	2,645,977	-1.72(-1.78%)
Oct 31, 2006	97.77	98.51	96.03	96.46	1,786,387	-1.13(-1.16%)
Oct 30, 2006	95.52	97.66	95.43	97.59	1,618,364	+1.56(+1.62%)
Oct 27, 2006	96.80	96.85	95.87	96.03	1,583,572	-1.20(-1.23%)
Oct 26, 2006	96.98	97.44	96.08	97.23	1,509,357	+0.24(+0.25%)
Oct 25, 2006	97.02	98.03	95.80	96.98	2,597,292	-0.11(-0.11%)
Oct 24, 2006	96.05	97.69	96.05	97.09	2,332,373	+0.54(+0.56%)
Oct 23, 2006	97.86	98.19	96.32	96.55	1,965,691	-1.31(-1.33%)
Oct 20, 2006	97.65	98.12	96.43	97.86	1,903,469	+0.77(+0.80%)
Oct 19, 2006	95.84	97.69	95.79	97.08	2,085,504	+1.50(+1.57%)
Oct 18, 2006	98.04	98.51	94.88	95.58	2,896,052	-1.95(-2.00%)
Oct 17, 2006	97.81	97.86	95.63	97.54	3,521,478	-0.69(-0.70%)
Oct 16, 2006	96.00	98.53	95.68	98.23	2,787,282	+2.24(+2.33%)
Oct 13, 2006	94.88	96.48	94.10	95.99	2,650,251	+1.51(+1.60%)
Oct 12, 2006	94.31	94.70	93.63	94.48	2,065,792	+1.00(+1.07%)
Oct 11, 2006	94.87	94.87	92.80	93.48	2,175,512	-1.73(-1.81%)
Oct 10, 2006	94.66	95.87	94.39	95.20	2,250,558	+1.14(+1.21%)
Oct 09, 2006	94.57	94.57	93.00	94.07	1,478,365	-0.51(-0.53%)
Oct 06, 2006	94.45	94.93	93.16	94.57	1,936,005	-0.53(-0.56%)
Oct 05, 2006	93.82	95.52	93.28	95.10	2,092,747	+1.29(+1.37%)
Oct 04, 2006	92.13	94.24	91.09	93.82	2,821,956	+1.57(+1.70%)
Oct 03, 2006	90.95	92.65	90.42	92.25	2,124,808	+1.01(+1.11%)
Oct 02, 2006	91.71	91.90	90.76	91.24	1,407,237	-0.29(-0.31%)
Sep 29, 2006	92.03	92.65	90.83	91.52	2,015,801	-0.84(-0.91%)
Sep 28, 2006	92.27	92.64	91.28	92.37	1,941,467	-0.44(-0.47%)
Sep 27, 2006	92.27	92.81	91.09	92.80	2,999,122	+0.53(+0.57%)
Sep 26, 2006	89.23	92.38	89.05	92.27	4,097,981	+3.54(+3.99%)
Sep 25, 2006	90.11	90.11	87.41	88.74	3,027,739	-0.56(-0.62%)
Sep 22, 2006	89.77	90.19	88.27	89.29	2,116,734	+0.03(+0.03%)
Sep 21, 2006	92.21	92.34	88.09	89.27	5,856,226	-1.29(-1.42%)
Sep 20, 2006	90.70	91.27	89.82	90.56	3,076,187	+0.58(+0.65%)
Sep 19, 2006	90.66	91.36	89.15	89.97	2,975,136	-0.62(-0.69%)
Sep 18, 2006	90.10	91.54	89.60	90.60	2,885,959	+1.41(+1.59%)
Sep 15, 2006	89.10	89.97	88.26	89.18	3,033,439	+0.76(+0.86%)
Sep 14, 2006	89.69	89.70	88.00	88.43	2,264,689	-1.31(-1.46%)
Sep 13, 2006	88.25	90.36	88.00	89.74	3,117,035	+1.47(+1.67%)
Sep 12, 2006	86.28	88.31	86.18	88.27	3,015,152	+2.58(+3.01%)
Sep 11, 2006	84.81	85.89	83.66	85.69	2,631,846	+0.88(+1.03%)
Sep 08, 2006	84.92	84.92	84.00	84.81	1,794,462	+0.18(+0.21%)
Sep 07, 2006	84.93	85.12	83.75	84.64	2,426,300	-0.22(-0.26%)
Sep 06, 2006	85.52	85.65	84.17	84.85	2,604,772	-0.67(-0.78%)
Sep 05, 2006	85.75	86.49	85.05	85.52	2,233,934	-0.23(-0.27%)

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.