Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1254	1254	1233	1241	23,504	-12.50(-1.00%)
Dec 29, 2005	1250	1262	1233	1254	25,504	+4.00(+0.32%)
Dec 28, 2005	1262	1265	1247	1250	22,208	-14.25(-1.13%)
Dec 27, 2005	1261	1278	1258	1264	33,068	+6.25(+0.50%)
Dec 23, 2005	1247	1262	1234	1258	31,948	+10.25(+0.82%)
Dec 22, 2005	1233	1251	1229	1247	26,828	+14.75(+1.20%)
Dec 21, 2005	1240	1246	1226	1232	25,208	-5.00(-0.40%)
Dec 20, 2005	1244	1245	1219	1238	40,248	+2.25(+0.18%)
Dec 19, 2005	1259	1265	1232	1235	31,348	-21.25(-1.69%)
Dec 16, 2005	1288	1288	1254	1256	33,932	-16.75(-1.32%)
Dec 15, 2005	1303	1311	1267	1273	55,692	-18.00(-1.39%)
Dec 14, 2005	1261	1298	1256	1291	50,028	+30.25(+2.40%)
Dec 13, 2005	1237	1263	1226	1261	46,260	+21.50(+1.73%)
Dec 12, 2005	1232	1242	1228	1240	25,600	+9.50(+0.77%)
Dec 09, 2005	1208	1236	1200	1230	48,452	+10.75(+0.88%)
Dec 08, 2005	1220	1237	1174	1219	99,608	+1.00(+0.08%)
Dec 07, 2005	1264	1264	1209	1218	55,444	-45.00(-3.56%)
Dec 06, 2005	1272	1274	1253	1263	31,428	-4.50(-0.35%)
Dec 05, 2005	1260	1268	1250	1268	28,620	+0.25(+0.02%)
Dec 02, 2005	1252	1272	1244	1268	20,812	+15.25(+1.22%)
Dec 01, 2005	1258	1262	1242	1252	28,940	+6.25(+0.50%)
Nov 30, 2005	1249	1262	1230	1246	31,948	+13.25(+1.07%)
Nov 29, 2005	1234	1275	1229	1233	45,384	-1.50(-0.12%)
Nov 28, 2005	1284	1284	1234	1234	39,944	-49.50(-3.86%)
Nov 25, 2005	1279	1287	1276	1284	7,772	+7.00(+0.55%)
Nov 23, 2005	1270	1287	1260	1277	35,176	+0.50(+0.04%)
Nov 22, 2005	1248	1278	1229	1276	49,892	+26.25(+2.10%)
Nov 21, 2005	1215	1250	1207	1250	38,004	+41.00(+3.39%)
Nov 18, 2005	1221	1228	1197	1209	48,732	+8.75(+0.73%)
Nov 17, 2005	1133	1205	1133	1200	65,868	+51.75(+4.51%)
Nov 16, 2005	1146	1150	1117	1148	41,092	+15.50(+1.37%)
Nov 15, 2005	1149	1158	1130	1133	43,408	-17.50(-1.52%)
Nov 14, 2005	1160	1165	1145	1150	26,756	-8.75(-0.75%)
Nov 11, 2005	1153	1178	1150	1159	32,116	+6.25(+0.54%)
Nov 10, 2005	1106	1158	1106	1153	49,456	+47.25(+4.27%)
Nov 09, 2005	1124	1137	1090	1106	70,964	-17.75(-1.58%)
Nov 08, 2005	1133	1158	1119	1124	99,724	-85.25(-7.05%)
Nov 07, 2005	1172	1210	1154	1209	56,792	+49.50(+4.27%)
Nov 04, 2005	1173	1181	1138	1159	51,908	-13.50(-1.15%)
Nov 03, 2005	1185	1202	1160	1173	82,068	-2.25(-0.19%)
Nov 02, 2005	1145	1190	1133	1175	72,000	+42.00(+3.71%)
Nov 01, 2005	1125	1137	1107	1133	43,204	+8.25(+0.73%)
Oct 31, 2005	1105	1141	1100	1125	43,864	+24.75(+2.25%)
Oct 28, 2005	1084	1102	1064	1100	46,816	+35.50(+3.33%)
Oct 27, 2005	1116	1122	1062	1064	75,964	-55.75(-4.98%)
Oct 26, 2005	1131	1145	1115	1120	43,612	-12.25(-1.08%)
Oct 25, 2005	1148	1155	1119	1132	47,856	-15.25(-1.33%)
Oct 24, 2005	1138	1148	1117	1148	60,260	+27.00(+2.41%)
Oct 21, 2005	1134	1143	1106	1121	58,308	-0.75(-0.07%)
Oct 20, 2005	1152	1168	1116	1122	79,084	-44.75(-3.84%)
Oct 19, 2005	1096	1167	1081	1166	114,116	+46.00(+4.11%)
Oct 18, 2005	1163	1163	1110	1120	64,164	-42.50(-3.66%)
Oct 17, 2005	1156	1180	1144	1163	33,144	+6.50(+0.56%)
Oct 14, 2005	1166	1186	1143	1156	54,832	+3.25(+0.28%)
Oct 13, 2005	1132	1154	1106	1153	65,304	+21.25(+1.88%)
Oct 12, 2005	1154	1162	1124	1132	66,536	-25.75(-2.22%)
Oct 11, 2005	1174	1190	1150	1158	56,724	+5.25(+0.46%)
Oct 10, 2005	1198	1202	1150	1152	63,300	-51.50(-4.28%)
Oct 07, 2005	1188	1211	1170	1204	43,256	+16.00(+1.35%)
Oct 06, 2005	1209	1221	1168	1188	74,504	-18.00(-1.49%)
Oct 05, 2005	1232	1248	1193	1206	76,228	-26.25(-2.13%)
Oct 04, 2005	1235	1288	1229	1232	58,820	-59.75(-4.63%)

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.