Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	88550	88760	88350	88620	230	-80.00(-0.09%)
Dec 29, 2005	88600	88700	88450	88700	110	+200.00(+0.23%)
Dec 28, 2005	88700	88700	88500	88500	250	-200.00(-0.23%)
Dec 23, 2005	88600	88800	88600	88700	100	+300.00(+0.34%)
Dec 22, 2005	89100	89100	88400	88400	430	-350.00(-0.39%)
Dec 21, 2005	88900	88900	88500	88750	350	+49.90(+0.06%)
Dec 20, 2005	88850	89000	88700	88700	240	-299.90(-0.34%)
Dec 19, 2005	89300	89400	89000	89000	280	-300.00(-0.34%)
Dec 16, 2005	89800	89800	89300	89300	450	-0.10(-0.00%)
Dec 15, 2005	89300	89500	89300	89300	180	+100.00(+0.11%)
Dec 14, 2005	89200	89900	89200	89200	270	+5.10(+0.01%)
Dec 13, 2005	89600	89600	89000	89195	140	-305.00(-0.34%)
Dec 12, 2005	89500	89800	89500	89500	150	-25.00(-0.03%)
Dec 09, 2005	89500	89700	89500	89525	120	-65.00(-0.07%)
Dec 08, 2005	89700	89875	89200	89590	200	-209.90(-0.23%)
Dec 07, 2005	89700	89900	89390	89800	200	-100.10(-0.11%)
Dec 06, 2005	89500	89900	89190	89900	270	+710.00(+0.80%)
Dec 05, 2005	90700	90700	89190	89190	920	-1710.00(-1.88%)
Dec 02, 2005	90900	91200	90800	90900	350	+20.00(+0.02%)
Dec 01, 2005	89500	90880	89500	90880	830	+1490.00(+1.67%)
Nov 30, 2005	88700	89390	88510	89390	360	+1079.90(+1.22%)
Nov 29, 2005	88000	88310	88000	88310	110	+410.10(+0.47%)
Nov 25, 2005	87800	88300	87800	87900	240	-200.00(-0.23%)
Nov 23, 2005	87300	88600	87300	88100	460	+710.00(+0.81%)
Nov 22, 2005	87800	87800	86400	87390	840	-610.00(-0.69%)
Nov 21, 2005	89300	89300	87800	88000	460	-1500.00(-1.68%)
Nov 18, 2005	89500	89900	89500	89500	100	-200.00(-0.22%)
Nov 17, 2005	89000	89800	89000	89700	320	+700.00(+0.79%)
Nov 16, 2005	89850	89850	88700	89000	330	-990.00(-1.10%)
Nov 15, 2005	90200	90200	89900	89990	500	-150.00(-0.17%)
Nov 14, 2005	90450	90450	89900	90140	290	-360.00(-0.40%)
Nov 11, 2005	90490	90900	90400	90500	420	+10.00(+0.01%)
Nov 10, 2005	90490	90500	90000	90490	340	+50.00(+0.06%)
Nov 09, 2005	90600	90600	90250	90440	370	-210.00(-0.23%)
Nov 08, 2005	89800	90800	89800	90650	1,260	+760.00(+0.85%)
Nov 07, 2005	88000	89890	87400	89890	910	+1590.00(+1.80%)
Nov 04, 2005	88300	88600	87700	88300	430	+0.00(+0.00%)
Nov 03, 2005	87300	88491	87300	88300	370	+1100.00(+1.26%)
Nov 02, 2005	87000	87300	86625	87200	580	+600.00(+0.69%)
Nov 01, 2005	85990	86700	85790	86600	450	+700.00(+0.81%)
Oct 31, 2005	85390	85900	85200	85900	280	+700.00(+0.82%)
Oct 28, 2005	85050	85390	85050	85200	230	+300.00(+0.35%)
Oct 27, 2005	84900	84900	84800	84900	370	-0.10(-0.00%)
Oct 26, 2005	85000	85300	84900	84900	360	-199.90(-0.23%)
Oct 25, 2005	85000	85100	84700	85100	450	+300.00(+0.35%)
Oct 24, 2005	84900	85300	84800	84800	470	+300.00(+0.36%)
Oct 21, 2005	84600	84600	84300	84500	240	+0.00(+0.00%)
Oct 20, 2005	84800	84800	84305	84500	520	+0.00(+0.00%)
Oct 19, 2005	84700	84900	84300	84500	550	-100.00(-0.12%)
Oct 18, 2005	84900	84990	84600	84600	330	-250.00(-0.29%)
Oct 17, 2005	84700	84850	84600	84850	610	+250.00(+0.30%)
Oct 14, 2005	84400	84600	84000	84600	430	+300.00(+0.36%)
Oct 13, 2005	84600	84780	84300	84300	600	-500.00(-0.59%)
Oct 12, 2005	84400	84800	84225	84800	660	+400.00(+0.47%)
Oct 11, 2005	84500	84900	84250	84400	720	-100.00(-0.12%)
Oct 10, 2005	83200	84500	83200	84500	690	+1400.00(+1.68%)
Oct 07, 2005	83000	83200	83000	83100	350	+0.00(+0.00%)
Oct 06, 2005	83050	83200	82950	83100	610	+0.00(+0.00%)
Oct 05, 2005	82900	83200	82790	83100	280	+600.00(+0.73%)
Oct 04, 2005	82500	82500	82490	82500	390	+100.00(+0.12%)

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.