Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	99.53	100.05	97.89	98.29	3,956,440	-1.14(-1.14%)
Nov 29, 2005	100.61	100.94	98.36	99.43	4,038,179	-0.50(-0.50%)
Nov 28, 2005	102.36	102.36	99.72	99.92	3,621,084	-2.30(-2.25%)
Nov 25, 2005	102.28	102.81	102.15	102.22	1,060,386	+0.03(+0.03%)
Nov 23, 2005	101.07	102.89	101.07	102.19	4,119,526	+1.13(+1.12%)
Nov 22, 2005	100.45	101.36	99.70	101.06	3,138,780	+0.14(+0.14%)
Nov 21, 2005	100.03	100.97	99.46	100.92	2,734,673	+0.63(+0.63%)
Nov 18, 2005	100.53	100.53	98.94	100.29	3,432,151	+0.89(+0.90%)
Nov 17, 2005	97.56	99.40	97.45	99.40	3,405,254	+1.70(+1.74%)
Nov 16, 2005	97.83	97.92	96.46	97.70	3,331,124	+0.16(+0.16%)
Nov 15, 2005	98.51	98.90	96.84	97.54	3,088,266	-0.97(-0.98%)
Nov 14, 2005	99.33	99.33	98.02	98.50	2,360,743	-0.58(-0.58%)
Nov 11, 2005	98.66	99.56	98.53	99.08	2,799,881	-0.07(-0.07%)
Nov 10, 2005	97.67	99.33	97.39	99.15	4,165,053	+1.06(+1.08%)
Nov 09, 2005	97.44	98.88	97.18	98.09	3,484,107	+0.90(+0.93%)
Nov 08, 2005	97.83	97.83	96.96	97.19	3,863,285	-1.24(-1.26%)
Nov 07, 2005	99.81	100.37	98.07	98.43	4,672,679	-1.38(-1.38%)
Nov 04, 2005	98.89	99.98	98.24	99.81	5,370,682	+1.34(+1.36%)
Nov 03, 2005	99.08	99.08	97.63	98.47	6,563,584	+0.05(+0.05%)
Nov 02, 2005	96.03	98.98	96.03	98.42	5,777,019	+1.93(+2.00%)
Nov 01, 2005	96.57	96.71	95.12	96.49	5,141,469	+0.18(+0.18%)
Oct 31, 2005	95.27	97.09	95.23	96.32	5,026,404	+1.38(+1.45%)
Oct 28, 2005	94.28	95.08	93.44	94.94	4,705,611	+1.62(+1.74%)
Oct 27, 2005	94.36	95.20	93.00	93.31	5,421,720	-1.39(-1.46%)
Oct 26, 2005	93.94	95.26	93.48	94.70	5,471,184	+0.53(+0.57%)
Oct 25, 2005	93.38	95.15	93.23	94.17	6,708,170	+0.19(+0.20%)
Oct 24, 2005	91.23	94.11	90.85	93.98	7,255,944	+3.45(+3.81%)
Oct 21, 2005	91.31	91.45	89.95	90.52	7,108,340	+0.02(+0.02%)
Oct 20, 2005	91.45	93.05	90.48	90.51	11,855,150	-1.87(-2.02%)
Oct 19, 2005	88.60	92.47	88.43	92.38	8,796,535	+3.13(+3.51%)
Oct 18, 2005	88.83	90.23	88.82	89.24	5,496,899	+0.03(+0.03%)
Oct 17, 2005	88.40	89.71	88.36	89.21	5,722,701	+1.91(+2.18%)
Oct 14, 2005	86.96	87.55	85.77	87.31	7,485,550	+1.04(+1.21%)
Oct 13, 2005	87.80	88.59	84.01	86.26	11,951,585	-1.88(-2.14%)
Oct 12, 2005	89.59	90.45	86.53	88.15	8,733,164	-1.45(-1.62%)
Oct 11, 2005	90.85	91.30	89.17	89.59	7,078,951	-0.73(-0.81%)
Oct 10, 2005	89.94	90.98	89.59	90.33	4,445,435	+0.72(+0.80%)
Oct 07, 2005	89.36	89.97	89.33	89.61	4,053,530	+0.49(+0.55%)
Oct 06, 2005	89.71	90.36	88.63	89.12	5,256,797	-0.62(-0.70%)
Oct 05, 2005	90.64	90.84	89.66	89.75	4,667,825	-0.89(-0.98%)
Oct 04, 2005	92.15	92.72	90.63	90.64	4,415,127	-2.08(-2.24%)
Oct 03, 2005	92.44	93.26	92.44	92.72	4,484,665	+0.05(+0.06%)
Sep 30, 2005	92.14	92.76	92.07	92.67	3,468,756	+0.27(+0.30%)
Sep 29, 2005	90.78	92.58	90.72	92.39	5,813,756	+0.85(+0.93%)
Sep 28, 2005	91.58	92.12	91.29	91.54	4,763,210	+0.33(+0.36%)
Sep 27, 2005	91.23	92.20	91.12	91.21	5,333,420	-0.25(-0.27%)
Sep 26, 2005	91.42	91.57	90.93	91.46	5,049,627	+0.40(+0.44%)
Sep 23, 2005	90.86	91.39	89.80	91.06	5,032,833	+0.74(+0.82%)
Sep 22, 2005	88.17	90.73	87.61	90.32	6,338,176	+2.15(+2.44%)
Sep 21, 2005	88.51	89.64	88.00	88.17	7,701,511	-1.81(-2.01%)
Sep 20, 2005	91.76	91.77	89.97	89.97	8,857,807	-0.18(-0.19%)
Sep 19, 2005	90.15	90.41	89.19	90.15	4,346,901	-0.09(-0.10%)
Sep 16, 2005	88.79	90.32	88.64	90.24	8,312,394	+1.87(+2.11%)
Sep 15, 2005	87.65	88.41	87.57	88.37	3,275,231	+0.04(+0.04%)
Sep 14, 2005	89.75	90.32	88.05	88.34	4,581,755	-0.99(-1.11%)
Sep 13, 2005	89.75	89.85	88.98	89.33	3,120,674	-0.61(-0.68%)
Sep 12, 2005	88.95	90.30	88.85	89.94	4,099,189	+1.39(+1.58%)
Sep 09, 2005	88.03	88.63	87.95	88.54	3,092,596	+0.77(+0.88%)
Sep 08, 2005	87.44	88.18	87.20	87.77	2,992,750	+0.19(+0.22%)
Sep 07, 2005	87.34	87.69	87.14	87.58	2,752,910	+0.24(+0.28%)
Sep 06, 2005	87.34	87.59	86.61	87.34	2,885,032	+1.05(+1.22%)
Sep 02, 2005	86.35	86.73	85.92	86.29	1,932,102	+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.