Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	126.42	126.53	125.33	125.37	1,092,400	-0.79(-0.63%)
Nov 29, 2005	126.67	126.98	126.14	126.16	693,800	-0.14(-0.11%)
Nov 28, 2005	127.30	127.30	126.10	126.30	591,200	-0.82(-0.65%)
Nov 25, 2005	127.20	127.23	126.90	127.12	244,300	+0.09(+0.07%)
Nov 23, 2005	126.33	127.43	126.30	127.03	494,100	+0.73(+0.58%)
Nov 22, 2005	125.57	126.53	125.46	126.30	684,800	+0.45(+0.36%)
Nov 21, 2005	125.21	125.93	125.03	125.85	471,500	+0.82(+0.66%)
Nov 18, 2005	125.03	125.28	124.38	125.03	663,900	+0.53(+0.43%)
Nov 17, 2005	123.74	124.65	123.62	124.50	842,800	+0.94(+0.76%)
Nov 16, 2005	123.52	123.56	123.00	123.56	2,450,800	+0.34(+0.28%)
Nov 15, 2005	123.84	124.13	122.94	123.22	910,500	-0.59(-0.48%)
Nov 14, 2005	123.70	124.02	123.43	123.81	536,200	-0.01(-0.01%)
Nov 11, 2005	123.41	123.85	123.33	123.82	988,200	+0.34(+0.28%)
Nov 10, 2005	122.38	123.51	121.76	123.48	868,600	+1.16(+0.95%)
Nov 09, 2005	122.06	122.92	121.85	122.32	1,079,900	+0.05(+0.04%)
Nov 08, 2005	121.98	122.39	121.84	122.27	813,900	+0.03(+0.02%)
Nov 07, 2005	122.42	122.59	121.90	122.24	1,106,900	+0.04(+0.03%)
Nov 04, 2005	122.37	122.43	121.58	122.20	797,900	+0.00(+0.00%)
Nov 03, 2005	122.21	122.65	121.78	122.20	688,000	+0.60(+0.49%)
Nov 02, 2005	120.18	121.67	120.18	121.60	540,200	+1.18(+0.98%)
Nov 01, 2005	120.60	120.91	120.27	120.42	659,600	+0.06(+0.05%)
Oct 31, 2005	120.30	121.30	120.30	120.36	454,300	+0.57(+0.48%)
Oct 28, 2005	118.64	119.95	118.20	119.79	1,443,300	+1.64(+1.39%)
Oct 27, 2005	119.25	119.32	117.94	118.15	769,900	-1.26(-1.06%)
Oct 26, 2005	119.48	120.54	119.22	119.41	1,238,700	-0.34(-0.28%)
Oct 25, 2005	119.75	120.21	118.97	119.75	1,155,500	-0.35(-0.29%)
Oct 24, 2005	118.63	120.10	118.52	120.10	1,074,800	+1.95(+1.65%)
Oct 21, 2005	118.36	118.76	117.57	118.15	750,900	+0.35(+0.30%)
Oct 20, 2005	119.51	119.78	117.34	117.80	1,624,200	-2.00(-1.67%)
Oct 19, 2005	117.59	119.80	117.15	119.80	1,015,700	+2.00(+1.70%)
Oct 18, 2005	118.90	118.94	117.80	117.80	575,500	-1.35(-1.13%)
Oct 17, 2005	118.80	119.24	118.48	119.15	1,059,400	+0.45(+0.38%)
Oct 14, 2005	118.10	118.80	117.61	118.70	1,691,300	+1.10(+0.94%)
Oct 13, 2005	117.49	118.05	116.88	117.60	1,009,900	-0.05(-0.04%)
Oct 12, 2005	118.37	119.10	117.43	117.65	1,915,200	-0.90(-0.76%)
Oct 11, 2005	118.95	119.37	118.36	118.55	756,200	-0.05(-0.04%)
Oct 10, 2005	119.67	119.69	118.60	118.60	619,500	-1.10(-0.92%)
Oct 07, 2005	119.60	120.00	119.15	119.70	1,104,300	+0.50(+0.42%)
Oct 06, 2005	119.79	120.22	118.18	119.20	1,273,700	-0.40(-0.33%)
Oct 05, 2005	121.30	121.30	119.60	119.60	1,236,700	-1.70(-1.40%)
Oct 04, 2005	122.86	123.01	121.30	121.30	718,400	-1.20(-0.98%)
Oct 03, 2005	122.96	123.32	122.45	122.50	856,900	-0.50(-0.41%)
Sep 30, 2005	122.60	123.00	122.48	123.00	664,900	+0.35(+0.29%)
Sep 29, 2005	121.60	122.89	121.10	122.65	1,242,200	+0.95(+0.78%)
Sep 28, 2005	121.95	122.10	121.25	121.70	670,500	-0.05(-0.04%)
Sep 27, 2005	121.60	121.97	121.05	121.75	1,214,500	+0.19(+0.16%)
Sep 26, 2005	122.14	122.22	121.14	121.56	785,200	-0.45(-0.37%)
Sep 23, 2005	122.01	122.34	121.44	122.01	842,700	-0.02(-0.02%)
Sep 22, 2005	121.37	122.13	120.98	122.03	720,800	+0.52(+0.43%)
Sep 21, 2005	122.38	122.38	121.32	121.51	758,200	-1.00(-0.82%)
Sep 20, 2005	123.70	124.11	122.43	122.51	417,200	-1.09(-0.88%)
Sep 19, 2005	123.96	124.03	123.18	123.60	438,300	-0.40(-0.32%)
Sep 16, 2005	123.66	124.27	123.41	124.00	875,200	+0.93(+0.76%)
Sep 15, 2005	123.33	123.39	122.92	123.07	9,700	-0.52(-0.42%)
Sep 14, 2005	123.79	123.92	123.04	123.59	496,600	-0.13(-0.11%)
Sep 13, 2005	124.25	124.38	123.55	123.72	592,900	-0.63(-0.51%)
Sep 12, 2005	124.49	124.64	124.30	124.35	438,400	-0.25(-0.20%)
Sep 09, 2005	123.87	124.71	123.82	124.60	864,800	+1.05(+0.85%)
Sep 08, 2005	123.68	123.97	123.34	123.55	492,300	-0.45(-0.36%)
Sep 07, 2005	123.68	124.08	123.47	124.00	399,900	+0.35(+0.28%)
Sep 06, 2005	122.69	123.77	122.68	123.65	584,000	+1.62(+1.33%)
Sep 02, 2005	122.69	122.75	122.03	122.03	533,700	-0.37(-0.30%)

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.