Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	117.35	119.83	117.83	119.16	9,338,173	-0.03(-0.03%)
May 27, 2005	116.59	119.41	118.37	119.20	7,048,152	+0.83(+0.70%)
May 26, 2005	116.35	118.46	117.64	118.37	6,263,308	+0.64(+0.54%)
May 25, 2005	115.11	118.15	116.07	117.73	6,544,297	+0.61(+0.52%)
May 24, 2005	117.12	117.12	117.12	117.12	0	-0.23(-0.20%)
May 23, 2005	115.14	117.63	115.80	117.36	6,552,454	+1.56(+1.34%)
May 20, 2005	115.22	117.39	115.71	115.80	6,438,549	-1.41(-1.20%)
May 19, 2005	113.81	117.20	116.43	117.20	6,623,986	+2.08(+1.81%)
May 17, 2005	112.39	115.13	113.92	115.12	9,750,866	+0.63(+0.55%)
May 16, 2005	112.32	114.71	113.77	114.49	12,628,851	+0.25(+0.22%)
May 13, 2005	112.83	115.25	113.83	114.24	12,385,706	-0.31(-0.27%)
May 12, 2005	116.29	117.13	114.27	114.55	18,022,922	-2.58(-2.20%)
May 11, 2005	114.37	117.22	115.79	117.13	8,965,940	+0.92(+0.79%)
May 10, 2005	116.10	118.62	116.20	116.21	7,069,260	-2.42(-2.04%)
May 09, 2005	115.30	118.62	117.03	118.62	5,145,241	+1.58(+1.35%)
May 06, 2005	115.86	118.34	116.84	117.04	5,331,446	+0.20(+0.18%)
May 05, 2005	114.64	117.43	115.94	116.84	7,339,865	+0.69(+0.60%)
May 04, 2005	112.92	116.14	114.18	116.14	10,141,792	+1.34(+1.17%)
May 03, 2005	114.41	116.71	114.63	114.80	8,105,003	-1.91(-1.64%)
May 02, 2005	113.19	116.71	115.12	116.71	6,480,362	+1.58(+1.37%)
Apr 29, 2005	113.52	115.75	114.17	115.12	8,117,357	+0.62(+0.54%)
Apr 28, 2005	113.48	115.55	114.16	114.50	8,691,603	-1.05(-0.91%)
Apr 27, 2005	115.00	117.22	115.34	115.55	8,989,695	-1.67(-1.42%)
Apr 26, 2005	117.67	119.61	117.21	117.22	7,817,491	-2.36(-1.97%)
Apr 25, 2005	116.92	119.70	117.92	119.58	7,049,749	+1.66(+1.41%)
Apr 22, 2005	116.14	118.91	116.80	117.92	10,118,766	+0.79(+0.67%)
Apr 21, 2005	112.44	117.14	113.80	117.14	10,327,690	+3.33(+2.93%)
Apr 20, 2005	113.40	115.70	113.81	113.81	9,247,406	-0.41(-0.36%)
Apr 19, 2005	111.12	114.61	112.65	114.21	7,849,920	+1.56(+1.39%)
Apr 18, 2005	110.59	113.23	112.32	112.65	8,295,419	+0.30(+0.27%)
Apr 15, 2005	113.88	115.70	112.35	112.35	11,576,091	-2.96(-2.57%)
Apr 14, 2005	114.88	425.51	115.11	115.31	8,827,867	-1.03(-0.89%)
Apr 13, 2005	115.50	118.23	115.99	116.34	8,551,039	-0.89(-0.76%)
Apr 12, 2005	115.32	117.41	115.81	117.23	8,818,099	+0.07(+0.06%)
Apr 11, 2005	114.90	117.51	116.01	117.16	6,626,205	+0.29(+0.25%)
Apr 08, 2005	116.19	117.10	116.49	116.87	6,484,465	+0.37(+0.32%)
Apr 07, 2005	115.61	116.49	115.66	116.49	8,826,509	+0.73(+0.63%)
Apr 06, 2005	116.08	116.62	115.67	115.76	7,068,158	-0.69(-0.60%)
Apr 05, 2005	117.64	118.41	116.42	116.46	7,072,963	-1.57(-1.33%)
Apr 04, 2005	117.16	119.37	116.94	118.03	10,244,058	-0.53(-0.45%)
Apr 01, 2005	116.82	119.00	117.56	118.56	7,624,294	+0.65(+0.55%)
Mar 31, 2005	115.58	118.71	116.64	117.91	8,283,445	+1.27(+1.09%)
Mar 30, 2005	113.59	116.72	114.55	116.64	8,876,564	+1.25(+1.09%)
Mar 29, 2005	116.28	118.91	115.33	115.39	8,181,605	-2.90(-2.45%)
Mar 28, 2005	115.84	118.71	117.45	118.29	5,861,940	+0.77(+0.66%)
Mar 24, 2005	115.78	118.44	117.22	117.52	4,864,488	+0.30(+0.25%)
Mar 23, 2005	116.44	119.18	116.88	117.22	9,427,659	-1.95(-1.64%)
Mar 22, 2005	117.75	121.54	119.14	119.18	7,899,132	+0.03(+0.03%)
Mar 21, 2005	117.70	120.25	118.27	119.14	5,732,801	-0.49(-0.41%)
Mar 18, 2005	117.48	120.06	119.16	119.63	11,395,177	+0.33(+0.28%)
Mar 17, 2005	118.71	120.49	119.05	119.30	7,762,931	-0.83(-0.69%)
Mar 16, 2005	117.40	120.68	119.20	120.12	6,908,530	+0.44(+0.37%)
Mar 15, 2005	119.68	122.19	119.69	119.69	6,654,361	-1.65(-1.36%)
Mar 14, 2005	119.13	121.48	119.85	121.34	8,062,295	+0.37(+0.31%)
Mar 11, 2005	119.19	122.19	120.35	120.97	7,583,505	-0.52(-0.42%)
Mar 10, 2005	119.95	122.08	120.43	121.48	9,445,762	-0.60(-0.49%)
Mar 09, 2005	122.82	127.45	122.08	122.08	7,366,490	-2.74(-2.20%)
Mar 08, 2005	123.56	126.09	124.65	124.82	7,171,033	-1.13(-0.90%)
Mar 07, 2005	124.78	127.25	124.60	125.95	6,958,608	-1.28(-1.01%)
Mar 04, 2005	124.44	127.41	125.81	127.23	8,101,556	+1.27(+1.01%)
Mar 03, 2005	123.04	126.18	124.24	125.97	9,367,811	+1.73(+1.39%)
Mar 02, 2005	120.96	124.76	122.37	124.24	10,757,660	+1.13(+0.92%)

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.