Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	98.15	98.58	97.25	97.42	150,500	-1.24(-1.26%)
Nov 29, 2005	98.93	99.13	98.17	98.66	209,500	+0.36(+0.37%)
Nov 28, 2005	99.44	99.44	98.06	98.30	133,300	-0.30(-0.30%)
Nov 25, 2005	98.80	98.80	98.20	98.60	148,100	-0.53(-0.53%)
Nov 23, 2005	98.35	99.25	98.23	99.13	247,200	+1.06(+1.08%)
Nov 22, 2005	96.72	98.40	96.19	98.07	169,800	+0.86(+0.88%)
Nov 21, 2005	96.50	97.31	96.50	97.21	175,500	+0.70(+0.73%)
Nov 18, 2005	95.87	96.51	95.22	96.51	72,900	+0.73(+0.76%)
Nov 17, 2005	95.10	96.10	94.87	95.78	123,800	+1.39(+1.47%)
Nov 16, 2005	95.04	95.05	93.94	94.39	174,800	-1.32(-1.38%)
Nov 15, 2005	95.60	96.23	95.20	95.71	87,100	+0.11(+0.12%)
Nov 14, 2005	96.08	96.18	95.30	95.60	84,000	-0.63(-0.65%)
Nov 11, 2005	95.53	96.23	95.46	96.23	89,800	+1.13(+1.19%)
Nov 10, 2005	94.53	95.22	93.92	95.10	109,200	+0.65(+0.69%)
Nov 09, 2005	93.69	94.79	93.63	94.45	92,600	+0.71(+0.76%)
Nov 08, 2005	93.66	93.86	93.25	93.74	114,600	-0.46(-0.49%)
Nov 07, 2005	94.02	94.36	93.48	94.20	132,200	-0.39(-0.41%)
Nov 04, 2005	95.87	95.87	94.00	94.59	230,000	-0.42(-0.44%)
Nov 03, 2005	96.13	96.30	94.73	95.01	345,500	-0.50(-0.52%)
Nov 02, 2005	93.48	95.51	93.48	95.51	216,800	+2.18(+2.34%)
Nov 01, 2005	93.50	93.60	93.10	93.33	120,500	-0.27(-0.29%)
Oct 31, 2005	93.63	93.90	93.32	93.60	139,600	+1.05(+1.13%)
Oct 28, 2005	92.42	92.75	91.43	92.55	169,300	+0.83(+0.90%)
Oct 27, 2005	92.87	92.91	91.66	91.72	81,900	-0.62(-0.67%)
Oct 26, 2005	92.21	93.11	92.16	92.34	129,800	+0.24(+0.26%)
Oct 25, 2005	92.54	92.97	91.64	92.10	159,900	+0.32(+0.35%)
Oct 24, 2005	90.15	91.80	90.08	91.78	183,900	+1.92(+2.14%)
Oct 21, 2005	90.50	90.60	89.43	89.86	84,000	+0.40(+0.45%)
Oct 20, 2005	90.77	90.92	89.19	89.46	137,600	-1.52(-1.67%)
Oct 19, 2005	89.10	91.35	88.87	90.98	212,200	+0.23(+0.25%)
Oct 18, 2005	91.33	91.38	90.75	90.75	87,800	-1.89(-2.04%)
Oct 17, 2005	92.36	92.81	92.27	92.64	59,600	-0.05(-0.05%)
Oct 14, 2005	92.20	92.88	91.52	92.69	171,400	+1.38(+1.51%)
Oct 13, 2005	90.52	91.40	90.10	91.31	250,000	-0.77(-0.84%)
Oct 12, 2005	93.18	93.43	91.85	92.08	123,100	-1.26(-1.35%)
Oct 11, 2005	94.18	94.30	93.01	93.34	107,400	-0.31(-0.33%)
Oct 10, 2005	94.42	94.48	93.38	93.65	76,600	+0.43(+0.46%)
Oct 07, 2005	93.65	93.86	92.90	93.22	71,700	+0.03(+0.03%)
Oct 06, 2005	93.07	93.75	92.80	93.19	168,500	+0.18(+0.19%)
Oct 05, 2005	94.10	94.42	93.01	93.01	122,700	-1.25(-1.33%)
Oct 04, 2005	94.21	95.00	94.19	94.26	121,600	+0.79(+0.85%)
Oct 03, 2005	92.88	93.97	92.86	93.47	107,800	-0.05(-0.05%)
Sep 30, 2005	93.81	94.09	93.40	93.52	98,000	-0.94(-1.00%)
Sep 29, 2005	93.29	94.60	92.74	94.46	225,600	+0.90(+0.96%)
Sep 28, 2005	93.34	93.70	93.10	93.56	162,300	+2.13(+2.33%)
Sep 27, 2005	91.54	91.68	90.98	91.43	157,900	-0.44(-0.48%)
Sep 26, 2005	92.39	92.45	91.56	91.87	106,300	+1.50(+1.66%)
Sep 23, 2005	90.27	90.63	89.73	90.37	116,800	-0.46(-0.51%)
Sep 22, 2005	90.33	90.83	89.89	90.83	121,500	-0.34(-0.37%)
Sep 21, 2005	91.60	92.10	90.86	91.17	160,900	-1.29(-1.40%)
Sep 20, 2005	92.85	93.61	92.32	92.46	121,900	+0.96(+1.05%)
Sep 19, 2005	91.59	91.66	91.24	91.50	105,600	-1.97(-2.11%)
Sep 16, 2005	93.00	93.60	92.41	93.47	153,200	+1.97(+2.15%)
Sep 15, 2005	91.56	91.69	91.30	91.50	91,100	-0.88(-0.95%)
Sep 14, 2005	93.20	93.32	92.25	92.38	157,900	+0.01(+0.01%)
Sep 13, 2005	92.90	92.99	92.07	92.37	151,800	-2.49(-2.62%)
Sep 12, 2005	94.94	95.23	94.68	94.86	93,300	-0.91(-0.95%)
Sep 09, 2005	95.65	96.25	95.28	95.77	166,800	+1.11(+1.17%)
Sep 08, 2005	94.31	94.95	94.25	94.66	91,100	-0.47(-0.49%)
Sep 07, 2005	94.99	95.36	94.23	95.13	163,100	-0.14(-0.15%)
Sep 06, 2005	94.36	95.34	94.19	95.27	555,500	+5.87(+6.57%)
Sep 02, 2005	89.34	89.94	89.23	89.40	139,700	+1.16(+1.31%)

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.