Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	97.10	97.99	95.95	97.85	300,500	+0.54(+0.55%)
Dec 29, 2005	97.40	98.28	96.65	97.31	160,400	+0.06(+0.06%)
Dec 28, 2005	97.00	98.16	96.85	97.25	243,400	+0.49(+0.51%)
Dec 27, 2005	97.24	98.20	96.44	96.76	408,600	-0.48(-0.49%)
Dec 23, 2005	97.80	98.55	97.11	97.24	216,500	-0.36(-0.37%)
Dec 22, 2005	96.10	97.60	96.07	97.60	265,900	+1.59(+1.66%)
Dec 21, 2005	95.00	96.64	95.00	96.01	333,800	+1.20(+1.27%)
Dec 20, 2005	95.00	95.61	93.30	94.81	397,600	-0.16(-0.17%)
Dec 19, 2005	95.85	95.85	93.93	94.97	423,200	-0.97(-1.01%)
Dec 16, 2005	96.46	97.51	95.94	95.94	339,600	-0.50(-0.52%)
Dec 15, 2005	96.21	96.95	95.30	96.44	361,900	+0.23(+0.24%)
Dec 14, 2005	95.70	97.18	95.00	96.21	341,700	+0.08(+0.08%)
Dec 13, 2005	97.05	97.55	95.80	96.13	305,300	-0.97(-1.00%)
Dec 12, 2005	98.07	98.07	96.89	97.10	344,500	-0.94(-0.96%)
Dec 09, 2005	97.04	98.38	96.30	98.04	500,100	+1.00(+1.03%)
Dec 08, 2005	97.08	97.48	95.26	97.04	518,400	-0.04(-0.04%)
Dec 07, 2005	98.30	98.78	96.49	97.08	347,200	-0.38(-0.39%)
Dec 06, 2005	96.21	98.26	95.24	97.46	613,000	+2.22(+2.33%)
Dec 05, 2005	97.70	97.70	93.21	95.24	1,249,200	-2.55(-2.61%)
Dec 02, 2005	98.26	98.60	96.43	97.79	527,700	-0.41(-0.42%)
Dec 01, 2005	97.80	99.10	97.60	98.20	632,500	+0.70(+0.72%)
Nov 30, 2005	96.62	98.74	96.00	97.50	610,600	+1.37(+1.43%)
Nov 29, 2005	97.61	97.33	95.85	96.13	678,800	-1.47(-1.51%)
Nov 28, 2005	100.50	100.50	96.56	97.60	736,900	-1.94(-1.95%)
Nov 25, 2005	100.89	100.89	98.92	99.54	90,900	-1.36(-1.35%)
Nov 23, 2005	100.30	101.27	99.85	100.90	230,500	+0.36(+0.36%)
Nov 22, 2005	99.95	100.72	99.00	100.54	544,900	-0.16(-0.16%)
Nov 21, 2005	98.76	100.91	98.51	100.70	439,300	+1.50(+1.51%)
Nov 18, 2005	99.75	101.75	98.96	99.20	449,100	-0.43(-0.43%)
Nov 17, 2005	98.57	99.90	98.24	99.63	541,500	+1.14(+1.16%)
Nov 16, 2005	100.25	100.64	97.57	98.49	448,700	-1.76(-1.76%)
Nov 15, 2005	100.00	101.11	98.79	100.25	679,500	+0.25(+0.25%)
Nov 14, 2005	102.79	102.89	99.51	100.00	577,300	-2.54(-2.48%)
Nov 11, 2005	104.30	104.65	101.86	102.54	352,600	-1.65(-1.58%)
Nov 10, 2005	102.68	104.45	101.50	104.19	352,400	+1.75(+1.71%)
Nov 09, 2005	102.98	103.34	102.02	102.44	406,300	-0.61(-0.59%)
Nov 08, 2005	104.55	104.55	101.61	103.05	560,900	-1.50(-1.43%)
Nov 07, 2005	100.84	104.73	100.96	104.55	589,400	+3.72(+3.69%)
Nov 04, 2005	98.75	101.25	98.56	100.83	406,700	+2.19(+2.22%)
Nov 03, 2005	100.25	101.85	98.23	98.64	561,100	-1.36(-1.36%)
Nov 02, 2005	100.30	100.55	99.18	100.00	482,600	+0.05(+0.05%)
Nov 01, 2005	99.42	100.26	97.61	99.95	539,700	+0.09(+0.09%)
Oct 31, 2005	99.88	100.41	98.95	99.86	1,605,300	+1.01(+1.02%)
Oct 28, 2005	100.00	100.10	98.32	98.85	1,058,600	-1.25(-1.25%)
Oct 27, 2005	100.30	100.30	97.57	100.10	697,200	-0.81(-0.80%)
Oct 26, 2005	104.04	104.04	100.50	100.91	325,900	-3.13(-3.01%)
Oct 25, 2005	104.85	104.86	102.46	104.04	560,900	-0.91(-0.87%)
Oct 24, 2005	102.45	105.26	101.63	104.95	807,100	+2.91(+2.85%)
Oct 21, 2005	105.26	107.25	101.70	102.04	930,000	-3.21(-3.05%)
Oct 20, 2005	108.50	109.65	103.81	105.25	2,300,300	+2.15(+2.09%)
Oct 19, 2005	101.40	104.04	98.80	103.10	590,600	+2.30(+2.28%)
Oct 18, 2005	101.20	101.21	100.20	100.80	473,600	-0.80(-0.79%)
Oct 17, 2005	99.15	101.68	99.15	101.60	409,500	+2.68(+2.71%)
Oct 14, 2005	98.98	99.28	95.47	98.92	1,538,700	+0.00(+0.00%)
Oct 13, 2005	99.35	99.35	97.70	98.92	709,300	-0.61(-0.61%)
Oct 12, 2005	100.02	100.06	97.60	99.53	675,900	-0.48(-0.48%)
Oct 11, 2005	101.27	102.52	99.58	100.01	464,500	-1.26(-1.24%)
Oct 10, 2005	104.55	105.20	100.20	101.27	592,300	-3.04(-2.91%)
Oct 07, 2005	100.82	104.65	100.82	104.31	714,200	+3.49(+3.46%)
Oct 06, 2005	101.25	102.25	98.89	100.82	789,700	-0.52(-0.51%)
Oct 05, 2005	102.45	102.45	101.33	101.34	551,700	-1.29(-1.26%)
Oct 04, 2005	102.39	103.75	101.55	102.63	376,500	+0.24(+0.23%)

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.