Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	73.96	75.97	73.77	75.92	9,873,192	+1.56(+2.09%)
May 27, 2005	75.49	75.50	74.09	74.36	8,641,403	-0.86(-1.14%)
May 26, 2005	76.34	76.43	74.78	75.22	10,292,650	-0.51(-0.67%)
May 25, 2005	77.63	77.63	75.71	75.72	8,592,856	-1.81(-2.34%)
May 24, 2005	78.25	78.25	76.85	77.54	5,289,590	-0.86(-1.10%)
May 23, 2005	79.15	79.15	78.10	78.40	4,759,938	-0.30(-0.39%)
May 20, 2005	77.82	78.80	77.51	78.70	4,489,332	+0.75(+0.96%)
May 19, 2005	77.26	78.25	77.26	77.96	4,950,402	+0.42(+0.54%)
May 18, 2005	76.69	77.84	76.69	77.54	6,740,612	+0.96(+1.25%)
May 17, 2005	75.92	76.79	75.72	76.58	6,930,306	-0.05(-0.07%)
May 16, 2005	76.17	77.31	76.15	76.63	6,316,788	+0.47(+0.61%)
May 13, 2005	78.02	78.02	75.07	76.17	11,803,264	-1.87(-2.39%)
May 12, 2005	80.59	80.77	77.35	78.03	9,587,945	-2.75(-3.40%)
May 11, 2005	79.85	81.01	79.40	80.78	6,591,246	+1.28(+1.61%)
May 10, 2005	81.15	81.19	79.27	79.51	8,190,607	-2.64(-3.21%)
May 09, 2005	81.35	82.18	81.15	82.14	4,693,795	+0.64(+0.78%)
May 06, 2005	82.34	82.67	81.37	81.51	4,903,653	-0.48(-0.59%)
May 05, 2005	83.16	83.54	81.41	81.99	6,073,795	-0.76(-0.91%)
May 04, 2005	81.91	83.43	81.48	82.74	6,685,772	+1.48(+1.82%)
May 03, 2005	80.63	81.68	80.24	81.26	7,218,507	-0.07(-0.09%)

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.