Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	92.44	92.52	91.64	91.67	1,493,993	-0.58(-0.63%)
Nov 29, 2005	92.62	92.85	92.23	92.25	948,858	-0.10(-0.11%)
Nov 28, 2005	93.08	93.08	92.20	92.35	808,539	-0.60(-0.65%)
Nov 25, 2005	93.01	93.03	92.79	92.95	334,110	+0.07(+0.07%)
Nov 23, 2005	92.37	93.18	92.35	92.88	675,743	+0.53(+0.58%)
Nov 22, 2005	91.82	92.52	91.74	92.35	936,549	+0.33(+0.36%)
Nov 21, 2005	91.55	92.08	91.42	92.02	644,835	+0.60(+0.66%)
Nov 18, 2005	91.42	91.60	90.95	91.42	907,966	+0.39(+0.43%)
Nov 17, 2005	90.48	91.14	90.39	91.03	1,152,634	+0.69(+0.76%)
Nov 16, 2005	90.32	90.35	89.94	90.35	3,351,775	+0.25(+0.28%)
Nov 15, 2005	90.55	90.76	89.89	90.10	1,245,222	-0.43(-0.48%)
Nov 14, 2005	90.45	90.68	90.25	90.53	733,320	-0.01(-0.01%)
Nov 11, 2005	90.24	90.56	90.18	90.54	1,351,487	+0.25(+0.28%)
Nov 10, 2005	89.48	90.31	89.03	90.29	1,187,919	+0.85(+0.95%)
Nov 09, 2005	89.25	89.88	89.10	89.44	1,476,898	+0.04(+0.04%)
Nov 08, 2005	89.19	89.49	89.09	89.40	1,113,110	+0.02(+0.02%)
Nov 07, 2005	89.51	89.64	89.13	89.38	1,513,824	+0.03(+0.03%)
Nov 04, 2005	89.48	89.52	88.90	89.35	1,091,228	+0.00(+0.00%)
Nov 03, 2005	89.36	89.68	89.04	89.35	940,925	+0.44(+0.49%)
Nov 02, 2005	87.88	88.96	87.88	88.91	738,791	+0.86(+0.98%)
Nov 01, 2005	88.18	88.41	87.94	88.05	902,085	+0.04(+0.05%)
Oct 31, 2005	87.96	88.69	87.96	88.01	621,312	+0.42(+0.48%)
Oct 28, 2005	86.75	87.71	86.43	87.59	1,973,893	+1.20(+1.39%)
Oct 27, 2005	87.19	87.25	86.24	86.39	1,052,934	-0.92(-1.06%)
Oct 26, 2005	87.36	88.14	87.17	87.31	1,694,077	-0.25(-0.28%)
Oct 25, 2005	87.56	87.90	86.99	87.56	1,580,290	-0.26(-0.29%)
Oct 24, 2005	86.74	87.82	86.66	87.82	1,469,923	+1.43(+1.65%)
Oct 21, 2005	86.54	86.84	85.97	86.39	1,026,949	+0.26(+0.30%)
Oct 20, 2005	87.39	87.58	85.80	86.13	2,221,296	-1.46(-1.67%)
Oct 19, 2005	85.98	87.60	85.66	87.60	1,389,096	+1.46(+1.70%)
Oct 18, 2005	86.94	86.97	86.13	86.13	787,068	-0.99(-1.13%)
Oct 17, 2005	86.87	87.19	86.63	87.12	1,448,861	+0.33(+0.38%)
Oct 14, 2005	86.35	86.87	86.00	86.79	2,313,064	+0.80(+0.94%)
Oct 13, 2005	85.91	86.32	85.46	85.99	1,381,164	-0.04(-0.04%)
Oct 12, 2005	86.55	87.09	85.86	86.03	2,619,275	-0.66(-0.76%)
Oct 11, 2005	86.98	87.28	86.54	86.68	1,034,198	-0.04(-0.04%)
Oct 10, 2005	87.50	87.51	86.72	86.72	847,243	-0.80(-0.92%)
Oct 07, 2005	87.45	87.74	87.12	87.52	1,510,268	+0.37(+0.42%)
Oct 06, 2005	87.59	87.90	86.41	87.16	1,741,943	-0.29(-0.33%)
Oct 05, 2005	88.69	88.69	87.45	87.45	1,691,341	-1.24(-1.40%)
Oct 04, 2005	89.83	89.94	88.69	88.69	982,501	-0.88(-0.98%)
Oct 03, 2005	89.91	90.17	89.53	89.57	1,171,917	-0.37(-0.41%)
Sep 30, 2005	89.64	89.94	89.56	89.94	909,333	+0.26(+0.29%)
Sep 29, 2005	88.91	89.86	88.55	89.68	1,698,863	+0.69(+0.78%)
Sep 28, 2005	89.17	89.28	88.66	88.99	916,992	-0.04(-0.04%)
Sep 27, 2005	88.91	89.18	88.51	89.02	1,660,980	+0.14(+0.16%)
Sep 26, 2005	89.31	89.37	88.58	88.88	1,073,859	-0.33(-0.37%)
Sep 23, 2005	89.21	89.45	88.80	89.21	1,152,497	-0.01(-0.02%)
Sep 22, 2005	88.75	89.30	88.46	89.23	985,784	+0.38(+0.43%)
Sep 21, 2005	89.48	89.48	88.71	88.85	1,036,933	-0.73(-0.82%)
Sep 20, 2005	90.45	90.75	89.52	89.58	570,573	-0.80(-0.88%)
Sep 19, 2005	90.64	90.69	90.07	90.38	599,430	-0.29(-0.32%)
Sep 16, 2005	90.42	90.87	90.24	90.67	1,196,945	+0.68(+0.76%)
Sep 15, 2005	90.18	90.22	89.88	89.99	13,265	-0.38(-0.42%)
Sep 14, 2005	90.51	90.61	89.97	90.37	679,162	-0.10(-0.11%)
Sep 13, 2005	90.85	90.95	90.34	90.46	810,864	-0.46(-0.51%)
Sep 12, 2005	91.03	91.14	90.89	90.92	599,566	-0.18(-0.20%)
Sep 09, 2005	90.57	91.19	90.54	91.11	1,182,722	+0.77(+0.85%)
Sep 08, 2005	90.43	90.65	90.19	90.34	673,281	-0.33(-0.36%)
Sep 07, 2005	90.43	90.73	90.28	90.67	546,913	+0.26(+0.28%)
Sep 06, 2005	89.71	90.50	89.70	90.41	798,693	+1.18(+1.33%)
Sep 02, 2005	89.71	89.75	89.23	89.23	729,901	-0.27(-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.