Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1559	1568	1545	1552	75,044	+25.75(+1.69%)
May 27, 2005	1534	1538	1512	1527	32,496	-7.75(-0.51%)
May 26, 2005	1484	1538	1484	1534	68,704	+75.75(+5.19%)
May 25, 2005	1479	1480	1455	1459	34,008	-21.25(-1.44%)
May 24, 2005	1464	1485	1440	1480	51,048	+16.75(+1.14%)
May 23, 2005	1424	1483	1424	1463	62,276	+42.75(+3.01%)
May 20, 2005	1430	1432	1414	1420	29,196	-6.75(-0.47%)
May 19, 2005	1412	1438	1400	1427	38,368	+16.00(+1.13%)
May 18, 2005	1373	1417	1372	1411	45,400	+56.75(+4.19%)
May 17, 2005	1341	1359	1312	1354	35,852	+13.25(+0.99%)
May 16, 2005	1302	1343	1300	1341	44,096	+43.75(+3.37%)
May 13, 2005	1321	1321	1282	1298	34,820	-7.50(-0.57%)
May 12, 2005	1350	1350	1302	1305	27,700	-44.50(-3.30%)
May 11, 2005	1341	1358	1320	1350	26,116	+14.00(+1.05%)
May 10, 2005	1354	1360	1332	1336	24,840	-19.75(-1.46%)
May 09, 2005	1349	1361	1338	1355	29,748	+8.00(+0.59%)
May 06, 2005	1334	1359	1312	1347	35,944	+13.00(+0.97%)
May 05, 2005	1297	1348	1295	1334	53,852	+37.25(+2.87%)
May 04, 2005	1270	1301	1262	1297	52,576	+18.25(+1.43%)
May 03, 2005	1278	1292	1267	1279	33,976	+1.00(+0.08%)

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.