Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	86.45	86.87	85.35	86.10	2,892,200	-0.04(-0.05%)
Sep 30, 2005	84.87	86.62	84.80	86.14	3,946,800	+1.44(+1.70%)
Sep 29, 2005	82.54	85.00	82.41	84.70	4,631,200	+1.30(+1.56%)
Sep 28, 2005	83.19	83.72	82.98	83.40	2,906,600	+0.01(+0.01%)
Sep 27, 2005	82.70	83.75	82.62	83.39	4,375,600	+0.82(+0.99%)
Sep 26, 2005	82.00	82.87	81.80	82.57	3,516,400	+1.33(+1.64%)
Sep 23, 2005	80.74	83.68	80.56	81.24	5,639,200	+0.30(+0.37%)
Sep 22, 2005	79.45	80.95	79.40	80.94	2,846,000	+1.06(+1.33%)
Sep 21, 2005	80.50	80.90	79.82	79.88	2,626,200	-0.98(-1.21%)
Sep 20, 2005	81.20	81.85	80.75	80.86	2,866,600	-0.11(-0.14%)
Sep 19, 2005	81.75	81.75	80.63	80.97	2,288,400	-0.92(-1.12%)
Sep 16, 2005	81.80	82.50	81.12	81.89	4,080,600	+0.89(+1.10%)
Sep 15, 2005	80.47	81.31	80.17	81.00	3,748,200	+0.60(+0.75%)
Sep 14, 2005	80.58	81.61	80.10	80.40	4,572,200	-0.18(-0.22%)
Sep 13, 2005	83.00	83.25	80.40	80.58	5,820,400	-3.37(-4.01%)
Sep 12, 2005	84.60	84.98	83.70	83.95	3,200,800	-0.80(-0.94%)
Sep 09, 2005	83.78	84.96	83.56	84.75	2,373,200	+1.00(+1.19%)
Sep 08, 2005	81.75	84.13	81.70	83.75	4,754,600	+0.55(+0.66%)
Sep 07, 2005	81.60	83.56	81.56	83.20	4,783,600	+1.15(+1.40%)
Sep 06, 2005	80.07	82.05	79.95	82.05	3,597,600	+1.95(+2.43%)
Sep 02, 2005	79.60	80.21	79.50	80.10	2,101,600	+0.40(+0.50%)

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.