Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	94.22	94.39	93.13	93.13	19,328	-1.26(-1.33%)
Nov 29, 2005	94.49	94.90	94.26	94.39	33,486	-0.10(-0.10%)
Nov 28, 2005	95.20	95.25	94.49	94.49	12,065	-0.58(-0.61%)
Nov 25, 2005	95.03	95.16	94.98	95.07	5,909	+0.24(+0.26%)
Nov 23, 2005	93.98	95.33	93.98	94.82	16,989	+0.90(+0.96%)
Nov 22, 2005	93.21	94.08	92.84	93.92	40,257	+0.56(+0.60%)
Nov 21, 2005	92.59	93.43	92.59	93.36	38,041	+0.63(+0.68%)
Nov 18, 2005	92.72	92.73	92.01	92.73	31,147	+0.67(+0.72%)
Nov 17, 2005	91.18	92.21	91.04	92.06	25,976	+0.89(+0.98%)
Nov 16, 2005	91.87	91.87	90.92	91.17	7,140	-0.46(-0.51%)
Nov 15, 2005	92.65	92.43	91.33	91.63	14,773	-0.92(-0.99%)
Nov 14, 2005	92.35	92.61	92.26	92.55	16,127	+0.02(+0.03%)
Nov 11, 2005	92.03	92.59	92.03	92.53	24,006	+0.41(+0.45%)
Nov 10, 2005	90.49	92.11	90.49	92.11	27,577	+1.67(+1.85%)
Nov 09, 2005	89.93	90.67	89.92	90.44	8,740	+0.48(+0.53%)
Nov 08, 2005	89.84	90.11	89.72	89.96	25,976	-0.27(-0.30%)
Nov 07, 2005	89.86	90.27	89.67	90.23	18,466	+0.71(+0.80%)
Nov 04, 2005	89.34	89.51	89.12	89.51	6,648	+0.28(+0.32%)
Nov 03, 2005	89.51	89.60	89.00	89.23	43,458	-0.15(-0.16%)
Nov 02, 2005	88.42	89.42	88.42	89.37	22,406	+0.84(+0.94%)
Nov 01, 2005	88.94	88.94	88.30	88.54	14,281	-0.80(-0.89%)
Oct 31, 2005	88.88	89.33	88.88	89.33	16,989	+0.62(+0.70%)
Oct 28, 2005	87.65	88.72	87.56	88.72	13,911	+1.53(+1.75%)
Oct 27, 2005	87.64	88.00	87.19	87.19	21,298	-0.36(-0.41%)
Oct 26, 2005	87.12	88.03	87.12	87.55	15,881	+0.29(+0.34%)
Oct 25, 2005	87.40	87.67	86.81	87.25	40,627	-0.24(-0.27%)
Oct 24, 2005	86.34	87.53	86.33	87.49	23,145	+1.60(+1.86%)
Oct 21, 2005	85.57	86.29	85.57	85.89	10,218	+0.41(+0.48%)
Oct 20, 2005	86.24	86.61	85.28	85.48	12,434	-0.61(-0.71%)
Oct 19, 2005	84.22	86.09	84.22	86.09	27,577	+1.69(+2.00%)
Oct 18, 2005	84.80	84.99	84.40	84.40	4,555	-0.45(-0.53%)
Oct 17, 2005	85.18	85.18	84.39	84.85	8,002	+0.09(+0.11%)
Oct 14, 2005	84.56	84.85	84.18	84.76	13,173	+1.06(+1.26%)
Oct 13, 2005	83.35	83.87	82.95	83.70	13,788	+0.41(+0.49%)
Oct 12, 2005	83.95	84.35	83.23	83.30	15,635	-0.65(-0.77%)
Oct 11, 2005	84.74	84.74	83.83	83.95	11,572	-0.67(-0.79%)
Oct 10, 2005	85.25	85.25	84.61	84.61	3,939	-0.50(-0.58%)
Oct 07, 2005	85.13	85.39	85.01	85.11	7,386	+0.06(+0.07%)
Oct 06, 2005	84.96	85.61	84.57	85.05	68,327	+0.33(+0.39%)
Oct 05, 2005	85.04	85.56	84.72	84.72	32,009	-0.51(-0.60%)
Oct 04, 2005	86.22	86.46	85.23	85.23	18,713	-1.02(-1.19%)
Oct 03, 2005	86.38	86.49	85.94	86.25	11,818	+0.23(+0.26%)
Sep 30, 2005	86.38	86.42	85.95	86.03	11,326	-0.43(-0.50%)
Sep 29, 2005	85.22	86.48	85.01	86.46	32,624	+1.23(+1.45%)
Sep 28, 2005	85.94	86.10	85.22	85.22	7,756	-0.54(-0.63%)
Sep 27, 2005	85.78	86.01	85.48	85.77	8,740	+0.02(+0.02%)
Sep 26, 2005	86.34	86.40	85.75	85.75	5,786	-0.31(-0.36%)
Sep 23, 2005	86.06	86.16	85.45	86.06	7,386	-0.66(-0.76%)
Sep 22, 2005	86.22	86.82	85.60	86.72	15,019	+0.48(+0.56%)
Sep 21, 2005	86.88	87.12	86.24	86.24	12,065	-1.38(-1.58%)
Sep 20, 2005	88.52	88.85	87.62	87.62	12,434	-0.40(-0.46%)
Sep 19, 2005	88.62	88.62	87.97	88.02	59,217	-0.77(-0.87%)
Sep 16, 2005	87.78	88.80	87.78	88.80	10,095	+1.37(+1.57%)
Sep 15, 2005	87.64	87.64	87.15	87.42	6,524	-0.08(-0.09%)
Sep 14, 2005	87.87	87.92	87.51	87.51	10,218	-0.22(-0.25%)
Sep 13, 2005	87.75	88.14	87.68	87.72	128,283	-0.76(-0.86%)
Sep 12, 2005	88.39	88.49	88.21	88.49	6,771	+0.37(+0.42%)
Sep 09, 2005	87.82	88.39	87.82	88.11	6,524	+0.44(+0.50%)
Sep 08, 2005	87.89	88.00	87.61	87.68	6,155	-0.36(-0.41%)
Sep 07, 2005	88.05	88.12	87.81	88.03	11,941	-0.02(-0.02%)
Sep 06, 2005	87.56	88.16	87.42	88.05	7,263	+0.76(+0.87%)
Sep 02, 2005	87.44	87.64	87.26	87.29	52,322	+0.02(+0.02%)

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.