Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	95.02	95.33	94.20	94.31	2,166,400	-1.38(-1.44%)
Dec 29, 2005	96.00	96.54	95.60	95.69	1,439,400	-0.30(-0.31%)
Dec 28, 2005	94.99	96.34	94.75	95.99	1,464,000	+1.03(+1.08%)
Dec 27, 2005	96.47	97.00	94.62	94.96	1,528,400	-1.56(-1.62%)
Dec 23, 2005	96.95	97.30	96.04	96.52	917,800	+0.01(+0.01%)
Dec 22, 2005	96.83	97.65	96.28	96.51	2,072,600	-0.37(-0.38%)
Dec 21, 2005	96.35	97.49	96.35	96.88	2,850,800	+1.19(+1.24%)
Dec 20, 2005	94.48	96.69	94.20	95.69	3,666,400	+1.46(+1.55%)
Dec 19, 2005	96.61	96.90	93.63	94.23	4,368,000	-2.37(-2.45%)
Dec 16, 2005	97.85	98.28	96.58	96.60	2,756,400	-0.80(-0.82%)
Dec 15, 2005	97.45	98.17	96.98	97.40	2,584,400	+0.30(+0.31%)
Dec 14, 2005	97.50	98.43	96.78	97.10	2,568,800	-0.27(-0.28%)
Dec 13, 2005	98.30	98.30	96.66	97.37	3,518,000	-0.66(-0.67%)
Dec 12, 2005	99.05	99.36	97.25	98.03	3,075,200	-0.65(-0.66%)
Dec 09, 2005	96.15	98.87	96.15	98.68	3,158,200	+2.78(+2.90%)
Dec 08, 2005	94.83	96.31	94.83	95.90	2,116,800	+1.27(+1.34%)
Dec 07, 2005	94.15	95.00	93.71	94.63	3,672,800	-0.26(-0.27%)
Dec 06, 2005	95.85	96.40	94.75	94.89	3,354,600	-0.43(-0.45%)
Dec 05, 2005	95.53	95.65	94.20	95.32	3,452,600	-0.18(-0.19%)
Dec 02, 2005	94.97	95.65	94.75	95.50	1,785,000	+0.53(+0.56%)
Dec 01, 2005	93.20	95.02	93.20	94.97	3,084,400	+2.48(+2.68%)
Nov 30, 2005	93.78	94.46	92.42	92.49	3,702,000	-1.81(-1.92%)
Nov 29, 2005	93.45	94.63	93.14	94.30	3,289,600	+1.44(+1.55%)
Nov 28, 2005	95.50	95.92	92.67	92.86	2,963,800	-2.34(-2.46%)
Nov 25, 2005	94.90	95.45	94.71	95.20	1,034,000	+0.77(+0.82%)
Nov 23, 2005	94.97	95.84	94.43	94.43	2,144,600	-0.29(-0.31%)
Nov 22, 2005	94.60	95.35	94.57	94.72	2,497,000	+0.32(+0.34%)
Nov 21, 2005	94.60	94.72	94.19	94.40	2,147,200	-0.39(-0.41%)
Nov 18, 2005	94.95	95.00	94.36	94.79	2,526,000	+0.51(+0.54%)
Nov 17, 2005	93.68	94.61	92.82	94.28	3,897,400	+0.28(+0.30%)
Nov 16, 2005	93.90	94.34	92.70	94.00	5,139,200	+2.77(+3.04%)
Nov 15, 2005	90.35	92.00	90.10	91.23	4,515,600	+0.63(+0.70%)
Nov 14, 2005	89.88	90.80	89.67	90.60	2,637,800	+0.88(+0.98%)
Nov 11, 2005	89.99	90.35	89.29	89.72	2,467,600	-0.27(-0.30%)
Nov 10, 2005	88.59	90.00	88.48	89.99	3,788,200	+1.69(+1.91%)
Nov 09, 2005	88.20	88.85	87.92	88.30	2,651,200	+0.30(+0.34%)
Nov 08, 2005	88.20	88.44	87.55	88.00	2,305,600	-0.54(-0.61%)
Nov 07, 2005	88.50	89.40	88.25	88.54	2,627,200	+0.25(+0.28%)
Nov 04, 2005	88.85	89.18	87.90	88.29	3,260,000	-0.13(-0.15%)
Nov 03, 2005	89.05	89.90	88.25	88.42	4,315,400	-0.83(-0.93%)
Nov 02, 2005	89.65	89.76	88.36	89.25	5,109,600	-0.41(-0.46%)
Nov 01, 2005	88.56	89.98	88.43	89.66	4,881,200	+1.10(+1.24%)
Oct 31, 2005	88.12	89.20	87.45	88.56	5,821,600	+0.44(+0.50%)
Oct 28, 2005	84.95	88.57	84.45	88.12	6,465,800	+4.32(+5.16%)
Oct 27, 2005	83.50	84.99	83.30	83.80	7,494,800	+2.10(+2.57%)
Oct 26, 2005	86.00	86.20	80.80	81.70	9,118,000	-3.20(-3.77%)
Oct 25, 2005	87.50	87.72	83.51	84.90	5,917,600	-3.42(-3.87%)
Oct 24, 2005	87.60	88.42	87.19	88.32	2,835,600	+1.05(+1.20%)
Oct 21, 2005	86.35	87.32	86.01	87.27	4,155,800	+2.21(+2.60%)
Oct 20, 2005	86.55	86.69	85.04	85.06	3,331,800	-1.73(-1.99%)
Oct 19, 2005	83.70	86.79	83.11	86.79	3,209,800	+2.86(+3.41%)
Oct 18, 2005	84.25	84.71	83.32	83.93	2,161,400	-0.59(-0.70%)
Oct 17, 2005	82.30	84.59	82.30	84.52	3,758,800	+2.18(+2.65%)
Oct 14, 2005	81.12	83.26	81.12	82.34	4,217,200	+1.42(+1.75%)
Oct 13, 2005	80.50	81.45	80.00	80.92	4,218,600	-0.28(-0.34%)
Oct 12, 2005	82.75	82.95	81.08	81.20	6,252,000	-1.55(-1.87%)
Oct 11, 2005	82.99	83.70	82.40	82.75	2,596,000	-0.20(-0.24%)
Oct 10, 2005	82.65	84.18	82.60	82.95	2,167,200	+0.25(+0.30%)
Oct 07, 2005	83.07	83.58	82.31	82.70	2,383,800	-0.21(-0.25%)
Oct 06, 2005	84.10	84.18	82.25	82.91	2,787,200	-1.08(-1.29%)
Oct 05, 2005	85.13	85.51	83.92	83.99	2,968,400	-1.13(-1.33%)
Oct 04, 2005	86.10	87.11	85.00	85.12	3,302,800	-0.98(-1.14%)

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.