Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	72.41	74.37	72.22	74.32	10,085,249	+1.52(+2.09%)
May 27, 2005	73.90	73.92	72.54	72.80	8,827,003	-0.84(-1.14%)
May 26, 2005	74.74	74.82	73.21	73.63	10,513,716	-0.50(-0.67%)
May 25, 2005	76.00	76.00	74.11	74.13	8,777,413	-1.78(-2.34%)
May 24, 2005	76.61	76.61	75.23	75.91	5,403,200	-0.85(-1.10%)
May 23, 2005	77.48	77.48	76.45	76.75	4,862,172	-0.30(-0.39%)
May 20, 2005	76.19	77.14	75.88	77.05	4,585,754	+0.73(+0.96%)
May 19, 2005	75.64	76.61	75.64	76.32	5,056,727	+0.41(+0.54%)
May 18, 2005	75.08	76.20	75.08	75.91	6,885,388	+0.94(+1.25%)
May 17, 2005	74.32	75.17	74.13	74.97	7,079,155	-0.05(-0.07%)
May 16, 2005	74.56	75.68	74.55	75.02	6,452,460	+0.46(+0.61%)
May 13, 2005	76.38	76.38	73.50	74.56	12,056,775	-1.83(-2.39%)
May 12, 2005	78.89	79.07	75.72	76.39	9,793,875	-2.69(-3.40%)
May 11, 2005	78.17	79.30	77.73	79.08	6,732,813	+1.25(+1.61%)
May 10, 2005	79.44	79.48	77.60	77.83	8,366,525	-2.58(-3.21%)
May 09, 2005	79.64	80.45	79.44	80.42	4,794,609	+0.63(+0.78%)
May 06, 2005	80.61	80.94	79.66	79.79	5,008,974	-0.47(-0.59%)
May 05, 2005	81.41	81.78	79.70	80.27	6,204,248	-0.74(-0.91%)
May 04, 2005	80.19	81.68	79.77	81.00	6,829,369	+1.45(+1.82%)
May 03, 2005	78.93	79.96	78.55	79.56	7,373,546	-0.07(-0.09%)
May 02, 2005	80.40	80.68	78.51	79.62	8,247,142	-1.78(-2.18%)
Apr 29, 2005	81.66	81.77	79.66	81.40	6,016,252	+0.43(+0.53%)
Apr 28, 2005	81.52	82.24	80.75	80.97	4,688,870	-1.17(-1.42%)
Apr 27, 2005	80.53	82.45	80.20	82.14	4,763,779	+1.55(+1.93%)
Apr 26, 2005	80.60	81.71	80.13	80.59	4,859,417	-0.02(-0.02%)
Apr 25, 2005	79.69	81.11	79.69	80.60	4,727,571	+1.18(+1.49%)
Apr 22, 2005	80.04	80.61	78.67	79.42	9,537,136	-0.70(-0.88%)
Apr 21, 2005	80.46	81.50	78.86	80.12	9,277,904	+0.59(+0.75%)
Apr 20, 2005	81.33	81.48	79.33	79.53	7,195,259	-1.80(-2.21%)
Apr 19, 2005	81.94	82.26	81.30	81.32	6,053,641	-0.50(-0.61%)
Apr 18, 2005	81.32	82.32	81.03	81.83	5,325,798	+0.66(+0.81%)
Apr 15, 2005	82.59	83.14	81.17	81.17	7,347,571	-1.52(-1.84%)
Apr 14, 2005	83.96	84.15	82.65	82.70	5,707,562	-1.16(-1.38%)
Apr 13, 2005	85.20	85.37	83.64	83.86	6,146,393	-1.33(-1.57%)
Apr 12, 2005	85.03	85.73	83.95	85.19	7,783,253	-0.25(-0.29%)
Apr 11, 2005	86.48	86.75	85.31	85.44	4,734,655	-0.64(-0.74%)
Apr 08, 2005	86.33	87.09	85.97	86.08	4,987,065	-0.46(-0.53%)
Apr 07, 2005	85.75	86.84	85.52	86.54	6,213,038	+0.79(+0.92%)
Apr 06, 2005	84.57	85.86	84.45	85.75	6,925,663	+1.46(+1.73%)
Apr 05, 2005	84.57	85.30	84.19	84.30	6,206,609	-0.31(-0.37%)
Apr 04, 2005	83.20	84.86	82.77	84.61	8,087,746	+1.30(+1.56%)
Apr 01, 2005	84.41	84.66	82.56	83.31	7,383,254	-0.53(-0.63%)
Mar 31, 2005	83.85	84.05	83.13	83.84	4,973,159	+0.14(+0.17%)
Mar 30, 2005	82.47	83.77	82.47	83.70	5,335,375	+1.03(+1.24%)
Mar 29, 2005	83.60	84.33	82.61	82.67	5,033,375	-0.94(-1.12%)
Mar 28, 2005	83.05	83.84	82.74	83.60	3,336,429	+0.98(+1.18%)
Mar 24, 2005	82.92	83.47	82.61	82.63	3,826,556	+0.26(+0.31%)
Mar 23, 2005	82.02	83.02	81.94	82.37	5,839,801	+0.05(+0.06%)
Mar 22, 2005	83.66	84.60	82.07	82.32	7,461,444	-1.23(-1.47%)
Mar 21, 2005	83.92	84.49	83.54	83.54	5,174,929	-0.29(-0.35%)
Mar 18, 2005	83.62	84.38	83.51	83.83	9,939,627	-0.05(-0.05%)
Mar 17, 2005	83.82	84.79	82.67	83.88	7,282,107	+0.05(+0.06%)
Mar 16, 2005	84.26	84.29	82.78	83.82	4,152,301	-0.43(-0.52%)
Mar 15, 2005	85.14	85.30	84.17	84.26	4,050,104	+0.41(+0.49%)
Mar 14, 2005	83.70	84.42	83.13	83.85	3,543,316	+0.34(+0.41%)
Mar 11, 2005	84.87	85.03	83.02	83.50	3,944,627	-1.36(-1.60%)
Mar 10, 2005	84.95	85.37	84.47	84.86	3,188,972	+0.35(+0.41%)
Mar 09, 2005	85.75	85.75	84.47	84.51	3,577,295	-1.34(-1.56%)
Mar 08, 2005	85.98	86.26	85.45	85.85	3,545,547	-0.13(-0.15%)
Mar 07, 2005	85.33	86.23	85.01	85.98	3,337,610	+0.97(+1.14%)
Mar 04, 2005	84.00	86.00	83.87	85.01	4,071,619	+1.62(+1.94%)
Mar 03, 2005	84.15	84.50	83.09	83.40	2,708,291	-0.24(-0.29%)
Mar 02, 2005	83.28	84.85	83.25	83.64	2,924,361	-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.