Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	92.81	93.14	92.53	92.95	21,425	-0.24(-0.25%)
Dec 29, 2005	93.65	93.65	93.18	93.18	13,298	-0.26(-0.28%)
Dec 28, 2005	93.79	93.85	93.44	93.44	10,220	-0.40(-0.42%)
Dec 27, 2005	94.80	94.96	93.79	93.84	25,243	-0.67(-0.71%)
Dec 23, 2005	94.45	94.56	94.36	94.51	31,892	+0.22(+0.23%)
Dec 22, 2005	94.07	94.39	93.90	94.29	25,366	-0.19(-0.20%)
Dec 21, 2005	94.57	95.03	94.28	94.48	6,156	+0.32(+0.34%)
Dec 20, 2005	94.24	94.42	93.94	94.16	17,239	+0.15(+0.16%)
Dec 19, 2005	94.48	94.59	93.86	94.01	12,929	-0.72(-0.76%)
Dec 16, 2005	94.94	95.13	94.72	94.73	11,205	+0.32(+0.34%)
Dec 15, 2005	94.85	94.89	94.33	94.41	25,366	-0.41(-0.44%)
Dec 14, 2005	94.38	94.97	94.38	94.82	46,176	+0.49(+0.52%)
Dec 13, 2005	93.05	94.63	93.05	94.33	15,515	+0.97(+1.04%)
Dec 12, 2005	93.84	93.99	93.04	93.36	14,283	-0.18(-0.19%)
Dec 09, 2005	93.04	94.03	92.80	93.54	8,988	+0.76(+0.82%)
Dec 08, 2005	92.94	93.34	92.60	92.78	17,608	-0.26(-0.28%)
Dec 07, 2005	93.81	93.81	92.61	93.04	12,559	-0.80(-0.86%)
Dec 06, 2005	94.27	94.69	93.84	93.85	15,884	-0.13(-0.14%)
Dec 05, 2005	93.63	94.06	93.15	93.98	14,283	+0.00(+0.00%)
Dec 02, 2005	93.67	94.04	93.64	93.98	16,992	+0.11(+0.12%)
Dec 01, 2005	93.69	94.02	93.69	93.86	12,436	+0.75(+0.80%)
Nov 30, 2005	94.20	94.37	93.12	93.12	19,332	-1.26(-1.33%)
Nov 29, 2005	94.47	94.89	94.24	94.37	33,493	-0.10(-0.10%)
Nov 28, 2005	95.18	95.24	94.47	94.47	12,067	-0.58(-0.61%)
Nov 25, 2005	95.01	95.14	94.96	95.05	5,910	+0.24(+0.26%)
Nov 23, 2005	93.96	95.32	93.96	94.81	16,992	+0.90(+0.96%)
Nov 22, 2005	93.19	94.07	92.82	93.90	40,265	+0.56(+0.60%)
Nov 21, 2005	92.57	93.42	92.57	93.34	38,049	+0.63(+0.68%)
Nov 18, 2005	92.70	92.71	92.00	92.71	31,153	+0.67(+0.72%)
Nov 17, 2005	91.16	92.19	91.02	92.04	25,981	+0.89(+0.98%)
Nov 16, 2005	91.85	91.85	90.91	91.15	7,141	-0.46(-0.51%)
Nov 15, 2005	92.63	92.41	91.31	91.61	14,776	-0.92(-0.99%)
Nov 14, 2005	92.33	92.60	92.24	92.53	16,130	+0.02(+0.03%)
Nov 11, 2005	92.01	92.57	92.01	92.51	24,011	+0.41(+0.45%)
Nov 10, 2005	90.47	92.09	90.47	92.09	27,582	+1.67(+1.85%)
Nov 09, 2005	89.91	90.66	89.90	90.42	8,742	+0.48(+0.53%)
Nov 08, 2005	89.82	90.09	89.71	89.94	25,981	-0.27(-0.30%)
Nov 07, 2005	89.84	90.25	89.65	90.21	18,470	+0.71(+0.80%)
Nov 04, 2005	89.32	89.49	89.10	89.49	6,649	+0.28(+0.32%)
Nov 03, 2005	89.49	89.58	88.98	89.21	43,467	-0.15(-0.16%)
Nov 02, 2005	88.41	89.40	88.41	89.36	22,410	+0.84(+0.94%)
Nov 01, 2005	88.93	88.93	88.28	88.52	14,283	-0.80(-0.89%)
Oct 31, 2005	88.86	89.32	88.86	89.32	16,992	+0.62(+0.70%)
Oct 28, 2005	87.63	88.70	87.55	88.70	13,914	+1.53(+1.75%)
Oct 27, 2005	87.62	87.98	87.17	87.17	21,302	-0.36(-0.41%)
Oct 26, 2005	87.10	88.02	87.10	87.53	15,884	+0.29(+0.34%)
Oct 25, 2005	87.38	87.65	86.79	87.24	40,635	-0.24(-0.27%)
Oct 24, 2005	86.33	87.51	86.31	87.47	23,149	+1.60(+1.86%)
Oct 21, 2005	85.56	86.28	85.56	85.87	10,220	+0.41(+0.48%)
Oct 20, 2005	86.22	86.59	85.26	85.47	12,436	-0.61(-0.71%)
Oct 19, 2005	84.20	86.08	84.20	86.08	27,582	+1.69(+2.00%)
Oct 18, 2005	84.78	84.97	84.39	84.39	4,556	-0.45(-0.53%)
Oct 17, 2005	85.17	85.17	84.38	84.83	8,003	+0.09(+0.11%)
Oct 14, 2005	84.54	84.83	84.17	84.74	13,175	+1.06(+1.26%)
Oct 13, 2005	83.34	83.85	82.93	83.69	13,791	+0.41(+0.49%)
Oct 12, 2005	83.93	84.33	83.22	83.28	15,638	-0.65(-0.77%)
Oct 11, 2005	84.73	84.73	83.81	83.93	11,574	-0.67(-0.79%)
Oct 10, 2005	85.23	85.23	84.60	84.60	3,940	-0.50(-0.58%)
Oct 07, 2005	85.11	85.38	85.00	85.09	7,388	+0.06(+0.07%)
Oct 06, 2005	84.95	85.60	84.56	85.04	68,340	+0.33(+0.39%)
Oct 05, 2005	85.03	85.54	84.70	84.70	32,015	-0.51(-0.60%)
Oct 04, 2005	86.20	86.44	85.21	85.21	18,716	-1.02(-1.19%)

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.