Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	72.40	74.37	72.22	74.31	10,086,265	+1.52(+2.09%)
May 27, 2005	73.89	73.91	72.53	72.79	8,827,893	-0.84(-1.14%)
May 26, 2005	74.73	74.82	73.20	73.63	10,514,776	-0.50(-0.67%)
May 25, 2005	75.99	75.99	74.11	74.12	8,778,298	-1.78(-2.34%)
May 24, 2005	76.60	76.60	75.23	75.90	5,403,745	-0.85(-1.10%)
May 23, 2005	77.48	77.48	76.45	76.74	4,862,662	-0.30(-0.39%)
May 20, 2005	76.18	77.13	75.87	77.04	4,586,216	+0.73(+0.96%)
May 19, 2005	75.63	76.60	75.63	76.31	5,057,237	+0.41(+0.54%)
May 18, 2005	75.07	76.19	75.07	75.90	6,886,082	+0.94(+1.25%)
May 17, 2005	74.31	75.17	74.12	74.96	7,079,869	-0.05(-0.07%)
May 16, 2005	74.56	75.68	74.54	75.01	6,453,110	+0.46(+0.61%)
May 13, 2005	76.37	76.37	73.49	74.56	12,057,991	-1.83(-2.39%)
May 12, 2005	78.89	79.06	75.71	76.39	9,794,862	-2.69(-3.40%)
May 11, 2005	78.16	79.30	77.72	79.08	6,733,492	+1.25(+1.61%)
May 10, 2005	79.43	79.47	77.60	77.83	8,367,369	-2.58(-3.21%)
May 09, 2005	79.63	80.44	79.43	80.41	4,795,092	+0.62(+0.78%)
May 06, 2005	80.60	80.93	79.65	79.78	5,009,479	-0.47(-0.59%)
May 05, 2005	81.40	81.77	79.69	80.26	6,204,873	-0.74(-0.91%)
May 04, 2005	80.18	81.67	79.76	81.00	6,830,058	+1.45(+1.82%)
May 03, 2005	78.92	79.95	78.54	79.55	7,374,290	-0.07(-0.09%)
May 02, 2005	80.39	80.68	78.50	79.62	8,247,973	-1.78(-2.18%)
Apr 29, 2005	81.65	81.77	79.65	81.39	6,016,859	+0.43(+0.53%)
Apr 28, 2005	81.51	82.23	80.74	80.97	4,689,342	-1.17(-1.42%)
Apr 27, 2005	80.52	82.44	80.19	82.13	4,764,259	+1.55(+1.93%)
Apr 26, 2005	80.59	81.70	80.12	80.58	4,859,907	-0.02(-0.02%)
Apr 25, 2005	79.69	81.10	79.69	80.59	4,728,047	+1.18(+1.49%)
Apr 22, 2005	80.03	80.60	78.66	79.41	9,538,097	-0.70(-0.88%)
Apr 21, 2005	80.45	81.49	78.85	80.11	9,278,839	+0.59(+0.75%)
Apr 20, 2005	81.32	81.47	79.32	79.52	7,195,984	-1.80(-2.21%)
Apr 19, 2005	81.93	82.25	81.29	81.32	6,054,252	-0.50(-0.61%)
Apr 18, 2005	81.32	82.31	81.02	81.82	5,326,335	+0.66(+0.81%)
Apr 15, 2005	82.58	83.13	81.16	81.16	7,348,311	-1.52(-1.84%)
Apr 14, 2005	83.95	84.14	82.64	82.69	5,708,137	-1.16(-1.38%)
Apr 13, 2005	85.19	85.36	83.63	83.85	6,147,013	-1.33(-1.57%)
Apr 12, 2005	85.02	85.72	83.95	85.18	7,784,038	-0.25(-0.29%)
Apr 11, 2005	86.47	86.74	85.30	85.43	4,735,132	-0.64(-0.74%)
Apr 08, 2005	86.32	87.08	85.96	86.07	4,987,568	-0.46(-0.53%)
Apr 07, 2005	85.74	86.83	85.52	86.53	6,213,664	+0.79(+0.92%)
Apr 06, 2005	84.56	85.85	84.44	85.74	6,926,361	+1.46(+1.73%)
Apr 05, 2005	84.56	85.29	84.18	84.29	6,207,235	-0.31(-0.37%)
Apr 04, 2005	83.19	84.85	82.76	84.60	8,088,561	+1.30(+1.56%)
Apr 01, 2005	84.40	84.65	82.55	83.31	7,383,999	-0.53(-0.63%)
Mar 31, 2005	83.84	84.04	83.12	83.83	4,973,660	+0.14(+0.17%)
Mar 30, 2005	82.46	83.76	82.46	83.69	5,335,913	+1.03(+1.24%)
Mar 29, 2005	83.60	84.32	82.60	82.66	5,033,882	-0.94(-1.12%)
Mar 28, 2005	83.04	83.83	82.73	83.60	3,336,766	+0.98(+1.18%)
Mar 24, 2005	82.91	83.46	82.60	82.62	3,826,942	+0.26(+0.31%)
Mar 23, 2005	82.01	83.02	81.93	82.36	5,840,390	+0.05(+0.06%)
Mar 22, 2005	83.65	84.59	82.06	82.31	7,462,196	-1.23(-1.47%)
Mar 21, 2005	83.92	84.48	83.53	83.53	5,175,451	-0.29(-0.35%)
Mar 18, 2005	83.61	84.37	83.50	83.82	9,940,629	-0.05(-0.05%)
Mar 17, 2005	83.82	84.78	82.66	83.87	7,282,841	+0.05(+0.06%)
Mar 16, 2005	84.25	84.28	82.77	83.82	4,152,720	-0.43(-0.52%)
Mar 15, 2005	85.14	85.29	84.16	84.25	4,050,513	+0.41(+0.49%)
Mar 14, 2005	83.69	84.41	83.12	83.84	3,543,674	+0.34(+0.41%)
Mar 11, 2005	84.86	85.02	83.01	83.50	3,945,025	-1.36(-1.60%)
Mar 10, 2005	84.94	85.36	84.46	84.85	3,189,293	+0.35(+0.42%)
Mar 09, 2005	85.74	85.74	84.46	84.50	3,577,655	-1.34(-1.56%)
Mar 08, 2005	85.97	86.26	85.44	85.84	3,545,904	-0.13(-0.15%)
Mar 07, 2005	85.33	86.22	85.01	85.97	3,337,947	+0.97(+1.14%)
Mar 04, 2005	83.99	86.00	83.86	85.01	4,072,030	+1.62(+1.94%)
Mar 03, 2005	84.14	84.49	83.08	83.39	2,708,564	-0.24(-0.29%)
Mar 02, 2005	83.27	84.85	83.24	83.63	2,924,656	-0.22(-0.26%)

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.