Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	101.67	102.20	100.00	100.40	3,873,250	-1.16(-1.14%)
Nov 29, 2005	102.77	103.10	100.47	101.56	3,953,271	-0.51(-0.50%)
Nov 28, 2005	104.56	104.56	101.86	102.07	3,544,945	-2.35(-2.25%)
Nov 25, 2005	104.48	105.02	104.35	104.42	1,038,090	+0.03(+0.03%)
Nov 23, 2005	103.24	105.10	103.24	104.39	4,032,906	+1.15(+1.12%)
Nov 22, 2005	102.61	103.54	101.84	103.23	3,072,782	+0.15(+0.14%)
Nov 21, 2005	102.18	103.14	101.59	103.09	2,677,173	+0.65(+0.63%)
Nov 18, 2005	102.69	102.69	101.06	102.44	3,359,985	+0.91(+0.90%)
Nov 17, 2005	99.65	101.53	99.54	101.53	3,333,653	+1.74(+1.74%)
Nov 16, 2005	99.93	100.02	98.53	99.79	3,261,082	+0.16(+0.16%)
Nov 15, 2005	100.63	101.02	98.92	99.63	3,023,331	-0.99(-0.98%)
Nov 14, 2005	101.46	101.46	100.12	100.62	2,311,105	-0.59(-0.58%)
Nov 11, 2005	100.78	101.70	100.64	101.21	2,741,010	-0.07(-0.07%)
Nov 10, 2005	99.77	101.47	99.48	101.28	4,077,477	+1.08(+1.08%)
Nov 09, 2005	99.53	101.00	99.26	100.20	3,410,849	+0.92(+0.93%)
Nov 08, 2005	99.93	99.93	99.05	99.28	3,782,054	-1.27(-1.26%)
Nov 07, 2005	101.96	102.53	100.17	100.55	4,574,429	-1.41(-1.38%)
Nov 04, 2005	101.02	102.13	100.35	101.96	5,257,755	+1.37(+1.36%)
Nov 03, 2005	101.21	101.21	99.72	100.59	6,425,574	+0.05(+0.05%)
Nov 02, 2005	98.10	101.10	98.10	100.53	5,655,548	+1.97(+2.00%)
Nov 01, 2005	98.64	98.79	97.16	98.56	5,033,362	+0.18(+0.18%)
Oct 31, 2005	97.32	99.17	97.28	98.38	4,920,716	+1.41(+1.45%)
Oct 28, 2005	96.31	97.12	95.44	96.98	4,606,669	+1.66(+1.74%)
Oct 27, 2005	96.38	97.24	95.00	95.32	5,307,720	-1.42(-1.46%)
Oct 26, 2005	95.96	97.31	95.49	96.73	5,356,144	+0.54(+0.57%)
Oct 25, 2005	95.39	97.19	95.23	96.19	6,567,121	+0.19(+0.20%)
Oct 24, 2005	93.19	96.13	92.80	95.99	7,103,377	+3.53(+3.81%)
Oct 21, 2005	93.27	93.41	91.88	92.47	6,958,877	+0.02(+0.02%)
Oct 20, 2005	93.41	95.04	92.42	92.45	11,605,878	-1.91(-2.02%)
Oct 19, 2005	90.51	94.46	90.33	94.36	8,611,575	+3.20(+3.51%)
Oct 18, 2005	90.74	92.17	90.72	91.16	5,381,319	+0.03(+0.03%)
Oct 17, 2005	90.30	91.63	90.26	91.13	5,602,372	+1.95(+2.18%)
Oct 14, 2005	88.83	89.43	87.61	89.18	7,328,155	+1.07(+1.21%)
Oct 13, 2005	89.69	90.49	85.82	88.12	11,700,285	-1.92(-2.14%)
Oct 12, 2005	91.52	92.39	88.39	90.04	8,549,536	-1.48(-1.62%)
Oct 11, 2005	92.80	93.26	91.09	91.52	6,930,105	-0.75(-0.81%)
Oct 10, 2005	91.87	92.93	91.52	92.27	4,351,963	+0.73(+0.80%)
Oct 07, 2005	91.28	91.91	91.25	91.53	3,968,299	+0.50(+0.55%)
Oct 06, 2005	91.63	92.30	90.54	91.04	5,146,265	-0.64(-0.70%)
Oct 05, 2005	92.58	92.79	91.59	91.67	4,569,677	-0.91(-0.98%)
Oct 04, 2005	94.13	94.71	92.58	92.58	4,322,292	-2.13(-2.24%)
Oct 03, 2005	94.43	95.26	94.42	94.71	4,390,368	+0.05(+0.06%)
Sep 30, 2005	94.12	94.75	94.04	94.66	3,395,821	+0.28(+0.30%)
Sep 29, 2005	92.72	94.57	92.67	94.38	5,691,513	+0.87(+0.93%)
Sep 28, 2005	93.54	94.10	93.25	93.50	4,663,056	+0.33(+0.36%)
Sep 27, 2005	93.19	94.18	93.08	93.17	5,221,277	-0.26(-0.27%)
Sep 26, 2005	93.39	93.53	92.88	93.43	4,943,451	+0.41(+0.44%)
Sep 23, 2005	92.81	93.36	91.73	93.01	4,927,010	+0.76(+0.82%)
Sep 22, 2005	90.06	92.68	89.49	92.26	6,204,906	+2.20(+2.44%)
Sep 21, 2005	90.41	91.56	89.89	90.06	7,539,575	-1.85(-2.01%)
Sep 20, 2005	93.73	93.74	91.91	91.91	8,671,559	-0.18(-0.19%)
Sep 19, 2005	92.09	92.35	91.11	92.09	4,255,501	-0.09(-0.10%)
Sep 16, 2005	90.70	92.26	90.54	92.18	8,137,614	+1.91(+2.11%)
Sep 15, 2005	89.53	90.31	89.45	90.27	3,206,365	+0.04(+0.04%)
Sep 14, 2005	91.67	92.26	89.94	90.23	4,485,417	-1.01(-1.11%)
Sep 13, 2005	91.67	91.78	90.89	91.25	3,055,057	-0.62(-0.68%)
Sep 12, 2005	90.86	92.24	90.75	91.87	4,012,998	+1.42(+1.58%)
Sep 09, 2005	89.92	90.53	89.84	90.44	3,027,570	+0.79(+0.88%)
Sep 08, 2005	89.32	90.08	89.07	89.66	2,929,823	+0.19(+0.22%)
Sep 07, 2005	89.21	89.57	89.01	89.46	2,695,026	+0.25(+0.28%)
Sep 06, 2005	89.21	89.47	88.47	89.21	2,824,370	+1.07(+1.22%)
Sep 02, 2005	88.21	88.59	87.77	88.14	1,891,476	+0.07(+0.08%)

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.