Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	899.04	902.56	895.84	899.79	50,709,000	-0.70(-0.08%)
Dec 30, 2005	895.24	900.49	894.48	900.49	54,872,600	+4.94(+0.55%)
Dec 29, 2005	892.82	896.11	892.30	895.55	54,534,400	+1.04(+0.12%)
Dec 28, 2005	892.46	894.51	891.06	894.51	28,286,400	+0.00(+0.00%)
Dec 27, 2005	892.46	894.51	891.06	894.51	0	+2.38(+0.27%)
Dec 24, 2005	891.64	893.57	890.09	892.13	39,075,600	-3.72(-0.42%)
Dec 23, 2005	894.67	895.85	890.40	895.85	52,104,800	+1.20(+0.13%)
Dec 22, 2005	895.79	898.37	892.85	894.65	60,081,400	-1.43(-0.16%)
Dec 21, 2005	895.15	897.03	893.42	896.08	56,106,000	+0.22(+0.02%)
Dec 20, 2005	893.60	896.34	893.55	895.86	37,675,200	+0.00(+0.00%)
Dec 19, 2005	893.60	896.34	893.55	895.86	0	+2.49(+0.28%)
Dec 17, 2005	895.15	895.96	890.47	893.37	54,465,200	-1.61(-0.18%)
Dec 16, 2005	898.85	900.65	893.96	894.98	61,566,200	-3.82(-0.43%)
Dec 15, 2005	898.78	901.48	897.48	898.80	64,280,800	+0.53(+0.06%)
Dec 14, 2005	898.06	901.59	898.06	898.27	59,134,200	+1.26(+0.14%)
Dec 13, 2005	898.41	900.75	895.51	897.01	46,522,800	+0.00(+0.00%)
Dec 12, 2005	898.41	900.75	895.51	897.01	0	-1.29(-0.14%)
Dec 10, 2005	895.94	899.06	895.10	898.30	62,140,200	+2.19(+0.24%)
Dec 09, 2005	891.77	896.20	891.77	896.11	51,043,400	+4.44(+0.50%)
Dec 08, 2005	885.78	894.04	885.69	891.67	88,922,000	+5.20(+0.59%)
Dec 07, 2005	885.27	887.15	884.88	886.47	85,887,600	+0.99(+0.11%)
Dec 06, 2005	884.72	887.61	884.63	885.48	61,009,200	+0.00(+0.00%)
Dec 05, 2005	884.72	887.61	884.63	885.48	0	+0.34(+0.04%)
Dec 03, 2005	888.00	889.68	883.00	885.14	82,238,800	-2.66(-0.30%)
Dec 02, 2005	895.45	895.61	885.64	887.80	109,014,600	-8.33(-0.93%)
Dec 01, 2005	898.97	900.07	891.31	896.13	94,865,600	-2.50(-0.28%)
Nov 30, 2005	900.83	902.10	895.42	898.63	85,684,600	-1.51(-0.17%)
Nov 29, 2005	904.18	904.34	898.22	900.14	52,757,200	+0.00(+0.00%)
Nov 28, 2005	904.18	904.34	898.22	900.14	0	-4.14(-0.46%)
Nov 26, 2005	904.17	904.43	900.09	904.28	59,116,600	+0.63(+0.07%)
Nov 25, 2005	903.41	904.71	900.94	903.65	63,281,600	+0.75(+0.08%)
Nov 24, 2005	902.50	905.06	901.76	902.90	64,262,200	+0.36(+0.04%)
Nov 23, 2005	906.74	909.56	902.15	902.54	64,374,800	-3.70(-0.41%)
Nov 22, 2005	901.60	908.72	901.60	906.24	67,254,800	+0.00(+0.00%)
Nov 21, 2005	901.60	908.72	901.60	906.24	0	+4.52(+0.50%)
Nov 19, 2005	895.78	903.05	895.78	901.72	66,154,200	+7.42(+0.83%)
Nov 18, 2005	896.44	896.65	891.73	894.30	70,858,400	-2.50(-0.28%)
Nov 17, 2005	893.29	896.80	892.95	896.80	60,898,600	+2.47(+0.28%)
Nov 16, 2005	896.02	897.31	893.40	894.33	80,941,200	-1.86(-0.21%)
Nov 15, 2005	897.92	898.23	891.94	896.19	75,446,800	+0.00(+0.00%)
Nov 14, 2005	897.92	898.23	891.94	896.19	0	-2.16(-0.24%)
Nov 12, 2005	900.10	901.32	894.52	898.35	75,359,600	-2.74(-0.30%)
Nov 11, 2005	905.44	907.10	898.38	901.09	105,771,600	-5.46(-0.60%)
Nov 10, 2005	909.47	909.47	903.30	906.55	62,048,200	-2.55(-0.28%)
Nov 09, 2005	911.43	911.60	906.49	909.10	57,068,600	-2.43(-0.27%)
Nov 08, 2005	914.70	915.87	907.80	911.53	124,600,800	+0.00(+0.00%)
Nov 07, 2005	914.70	915.87	907.80	911.53	0	-2.39(-0.26%)
Nov 04, 2005	910.53	915.50	910.51	913.92	0	+0.00(+0.00%)
Nov 03, 2005	910.53	915.50	910.51	913.92	53,213,800	+0.00(+0.00%)
Nov 02, 2005	910.53	915.50	910.51	913.92	0	+3.16(+0.35%)
Nov 01, 2005	905.38	911.43	905.38	910.76	61,299,800	+0.00(+0.00%)
Oct 31, 2005	905.38	911.43	905.38	910.76	0	+4.97(+0.55%)
Oct 28, 2005	903.86	906.70	902.39	905.79	75,228,400	+1.33(+0.15%)
Oct 27, 2005	905.53	909.14	903.19	904.46	91,130,400	-0.75(-0.08%)
Oct 26, 2005	903.33	907.79	903.30	905.21	63,933,400	+0.46(+0.05%)
Oct 25, 2005	906.04	906.87	902.60	904.75	83,695,400	+0.05(+0.01%)
Oct 24, 2005	909.68	912.44	904.45	904.70	81,054,000	-4.88(-0.54%)
Oct 21, 2005	911.90	914.24	907.37	909.58	87,286,000	-2.11(-0.23%)
Oct 20, 2005	914.80	915.14	909.80	911.69	103,921,200	-2.48(-0.27%)
Oct 19, 2005	922.33	922.33	909.54	914.17	122,799,200	-8.47(-0.92%)
Oct 18, 2005	923.96	926.58	920.58	922.64	66,272,400	-1.63(-0.18%)
Oct 17, 2005	926.48	929.23	923.65	924.27	56,790,600	-1.32(-0.14%)
Oct 14, 2005	927.55	929.12	925.59	925.59	56,704,600	-1.53(-0.17%)
Oct 13, 2005	928.51	931.43	925.90	927.12	60,504,400	-1.37(-0.15%)
Oct 12, 2005	926.75	931.66	926.46	928.49	75,899,200	+0.06(+0.01%)
Oct 11, 2005	929.01	930.95	927.47	928.43	59,912,200	-0.45(-0.05%)
Oct 10, 2005	925.56	930.70	925.56	928.88	83,327,200	+3.67(+0.40%)
Oct 07, 2005	926.46	927.84	924.68	925.21	79,578,400	-1.04(-0.11%)
Oct 06, 2005	927.18	929.27	924.01	926.25	83,706,800	-1.26(-0.14%)
Oct 05, 2005	924.94	928.77	924.94	927.51	74,188,000	+2.75(+0.30%)
Oct 04, 2005	924.98	928.21	923.83	924.76	67,235,600	-0.57(-0.06%)

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.