Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	91.78	91.99	91.53	91.57	1,728,034	-0.44(-0.48%)
Dec 29, 2005	92.49	92.65	92.01	92.02	1,675,471	-0.44(-0.48%)
Dec 28, 2005	92.47	92.63	92.30	92.46	1,458,139	+0.22(+0.24%)
Dec 27, 2005	93.40	93.43	92.24	92.24	1,984,992	-0.99(-1.06%)
Dec 23, 2005	93.29	93.31	92.98	93.23	884,851	-0.29(-0.31%)
Dec 22, 2005	93.30	93.54	93.12	93.52	1,154,746	+0.41(+0.44%)
Dec 21, 2005	93.20	93.61	92.90	93.11	1,289,829	+0.16(+0.17%)
Dec 20, 2005	92.95	93.18	92.68	92.95	1,277,438	+0.14(+0.15%)
Dec 19, 2005	93.60	93.65	92.81	92.81	1,138,541	-0.54(-0.57%)
Dec 16, 2005	93.93	94.00	93.34	93.34	1,965,383	-0.23(-0.25%)
Dec 15, 2005	93.82	93.99	93.43	93.58	1,834,657	-0.36(-0.38%)
Dec 14, 2005	93.43	94.08	93.43	93.94	3,373,411	+0.42(+0.45%)
Dec 13, 2005	92.87	93.77	92.76	93.52	3,403,505	+0.59(+0.63%)
Dec 12, 2005	93.12	93.16	92.49	92.93	3,905,711	+0.21(+0.22%)
Dec 09, 2005	92.64	93.11	92.42	92.73	1,269,131	+0.21(+0.23%)
Dec 08, 2005	92.73	93.12	92.20	92.51	2,156,025	-0.17(-0.18%)
Dec 07, 2005	93.15	93.19	92.33	92.68	1,359,141	-0.45(-0.48%)
Dec 06, 2005	93.36	93.81	93.04	93.13	2,430,005	+0.19(+0.21%)
Dec 05, 2005	93.08	93.12	92.68	92.94	4,358,214	-0.29(-0.31%)
Dec 02, 2005	93.11	93.33	92.93	93.23	2,211,175	+0.08(+0.09%)
Dec 01, 2005	92.58	93.29	92.58	93.15	994,470	+1.08(+1.17%)
Nov 30, 2005	92.84	92.92	92.04	92.07	1,487,552	-0.58(-0.63%)
Nov 29, 2005	93.02	93.25	92.63	92.65	944,767	-0.10(-0.11%)
Nov 28, 2005	93.48	93.48	92.60	92.75	805,054	-0.60(-0.65%)
Nov 25, 2005	93.41	93.43	93.19	93.35	332,670	+0.07(+0.07%)
Nov 23, 2005	92.77	93.58	92.75	93.29	672,830	+0.54(+0.58%)
Nov 22, 2005	92.21	92.92	92.13	92.75	932,512	+0.33(+0.36%)
Nov 21, 2005	91.95	92.48	91.82	92.42	642,055	+0.60(+0.66%)
Nov 18, 2005	91.82	92.00	91.34	91.82	904,051	+0.39(+0.43%)
Nov 17, 2005	90.87	91.54	90.78	91.43	1,147,665	+0.69(+0.76%)
Nov 16, 2005	90.71	90.74	90.33	90.74	3,337,325	+0.25(+0.28%)
Nov 15, 2005	90.94	91.16	90.28	90.49	1,239,854	-0.43(-0.48%)
Nov 14, 2005	90.84	91.08	90.64	90.92	730,159	-0.01(-0.01%)
Nov 11, 2005	90.63	90.95	90.57	90.93	1,345,660	+0.25(+0.28%)
Nov 10, 2005	89.87	90.70	89.42	90.68	1,182,797	+0.85(+0.95%)
Nov 09, 2005	89.64	90.27	89.48	89.83	1,470,531	+0.04(+0.04%)
Nov 08, 2005	89.58	89.88	89.47	89.79	1,108,311	+0.02(+0.02%)
Nov 07, 2005	89.90	90.03	89.52	89.77	1,507,297	+0.03(+0.03%)
Nov 04, 2005	89.86	89.91	89.28	89.74	1,086,523	+0.00(+0.00%)
Nov 03, 2005	89.75	90.07	89.43	89.74	936,869	+0.44(+0.49%)
Nov 02, 2005	88.26	89.35	88.26	89.30	735,606	+0.87(+0.98%)
Nov 01, 2005	88.56	88.79	88.32	88.43	898,196	+0.04(+0.05%)
Oct 31, 2005	88.34	89.08	88.34	88.39	618,633	+0.42(+0.48%)
Oct 28, 2005	87.12	88.09	86.80	87.97	1,965,383	+1.20(+1.39%)
Oct 27, 2005	87.57	87.62	86.61	86.76	1,048,395	-0.93(-1.06%)
Oct 26, 2005	87.74	88.52	87.55	87.69	1,686,773	-0.25(-0.28%)
Oct 25, 2005	87.94	88.28	87.37	87.94	1,573,478	-0.26(-0.29%)
Oct 24, 2005	87.12	88.20	87.04	88.20	1,463,586	+1.43(+1.65%)
Oct 21, 2005	86.92	87.21	86.34	86.76	1,022,522	+0.26(+0.30%)
Oct 20, 2005	87.76	87.96	86.17	86.51	2,211,720	-1.47(-1.67%)
Oct 19, 2005	86.35	87.98	86.03	87.98	1,383,108	+1.47(+1.70%)
Oct 18, 2005	87.32	87.34	86.51	86.51	783,675	-0.99(-1.13%)
Oct 17, 2005	87.24	87.57	87.01	87.50	1,442,615	+0.33(+0.38%)
Oct 14, 2005	86.73	87.24	86.37	87.17	2,303,092	+0.81(+0.94%)
Oct 13, 2005	86.28	86.69	85.83	86.36	1,375,210	-0.04(-0.04%)
Oct 12, 2005	86.93	87.46	86.24	86.40	2,607,983	-0.66(-0.76%)
Oct 11, 2005	87.35	87.66	86.92	87.06	1,029,739	-0.04(-0.04%)
Oct 10, 2005	87.88	87.89	87.10	87.10	843,591	-0.81(-0.92%)
Oct 07, 2005	87.83	88.12	87.50	87.90	1,503,757	+0.37(+0.42%)
Oct 06, 2005	87.97	88.28	86.79	87.54	1,734,434	-0.29(-0.33%)
Oct 05, 2005	89.08	89.08	87.83	87.83	1,684,050	-1.25(-1.40%)
Oct 04, 2005	90.22	90.33	89.08	89.08	978,266	-0.88(-0.98%)

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.