Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	88.26	88.34	87.33	87.50	84,849,432	-0.48(-0.54%)
Jun 29, 2005	88.37	88.40	87.93	87.98	58,581,108	-0.23(-0.27%)
Jun 28, 2005	87.66	88.28	87.64	88.21	58,370,264	+0.73(+0.84%)
Jun 27, 2005	87.35	87.67	87.19	87.48	69,683,920	+0.12(+0.14%)
Jun 24, 2005	88.02	88.11	87.25	87.35	80,613,616	-0.65(-0.73%)
Jun 23, 2005	89.07	89.28	87.98	88.00	85,551,560	-1.26(-1.41%)
Jun 22, 2005	89.34	89.53	88.89	89.26	63,433,516	+0.07(+0.08%)
Jun 21, 2005	89.20	89.31	88.86	89.18	54,561,452	+0.05(+0.06%)
Jun 20, 2005	88.90	89.45	88.79	89.13	57,513,132	+0.03(+0.03%)
Jun 17, 2005	89.23	89.50	88.46	89.10	73,184,232	-0.03(-0.03%)
Jun 16, 2005	88.90	89.31	88.78	89.13	63,506,656	+0.23(+0.26%)
Jun 15, 2005	88.95	89.01	88.27	88.90	73,344,000	+0.17(+0.19%)
Jun 14, 2005	88.43	88.98	88.38	88.73	46,308,168	+0.21(+0.23%)
Jun 13, 2005	88.06	88.90	87.96	88.53	67,386,296	+0.28(+0.32%)
Jun 10, 2005	88.51	88.58	87.81	88.25	49,717,356	-0.21(-0.23%)
Jun 09, 2005	87.91	88.53	87.69	88.46	77,854,128	+0.42(+0.48%)
Jun 08, 2005	88.42	88.54	87.86	88.04	68,130,104	-0.16(-0.18%)
Jun 07, 2005	88.39	89.02	88.11	88.20	90,822,392	+0.07(+0.08%)
Jun 06, 2005	88.12	88.25	87.77	88.13	49,485,128	-0.08(-0.09%)
Jun 03, 2005	88.51	88.76	87.90	88.21	83,123,320	-0.45(-0.51%)
Jun 02, 2005	88.27	88.72	88.18	88.66	55,132,692	+0.19(+0.22%)
Jun 01, 2005	87.75	88.78	87.70	88.47	95,096,336	+0.75(+0.85%)
May 31, 2005	88.16	88.23	87.66	87.72	61,175,524	-0.57(-0.64%)
May 27, 2005	88.15	88.25	87.96	88.29	33,560,144	+0.15(+0.17%)
May 26, 2005	87.95	88.26	87.82	88.14	59,322,332	+0.47(+0.54%)
May 25, 2005	87.63	88.01	87.24	87.67	66,007,228	-0.07(-0.08%)
May 24, 2005	87.67	87.98	87.52	87.74	69,463,408	-0.21(-0.23%)
May 23, 2005	87.52	88.13	87.51	87.94	69,861,264	+0.48(+0.55%)
May 20, 2005	87.62	87.66	87.18	87.46	63,232,480	-0.12(-0.14%)
May 19, 2005	87.38	87.67	87.15	87.58	85,604,408	+0.37(+0.42%)
May 18, 2005	86.70	87.43	86.64	87.21	106,312,472	+0.89(+1.03%)
May 17, 2005	85.48	86.41	85.28	86.33	83,646,208	+0.57(+0.67%)
May 16, 2005	84.95	85.78	84.92	85.75	67,218,080	+0.79(+0.93%)
May 13, 2005	85.39	85.62	84.29	84.96	116,375,920	-0.17(-0.20%)
May 12, 2005	86.14	86.33	84.73	85.13	130,175,704	-0.95(-1.10%)
May 11, 2005	85.85	86.19	85.06	86.08	125,319,888	+0.47(+0.55%)
May 10, 2005	86.16	86.27	85.45	85.61	102,198,968	-0.90(-1.04%)
May 09, 2005	86.05	86.69	85.94	86.50	59,896,432	+0.54(+0.62%)
May 06, 2005	86.58	86.63	85.94	85.97	94,801,992	-0.27(-0.31%)
May 05, 2005	86.39	86.63	85.71	86.24	132,557,640	-0.03(-0.03%)
May 04, 2005	85.64	86.45	85.37	86.27	112,340,464	+0.66(+0.77%)
May 03, 2005	85.22	85.79	84.94	85.61	118,262,200	+0.15(+0.17%)
May 02, 2005	85.22	85.47	84.81	85.46	76,355,744	+0.48(+0.56%)
Apr 29, 2005	84.48	85.07	83.68	84.98	142,038,128	+1.14(+1.36%)
Apr 28, 2005	84.63	84.93	83.84	83.84	101,156,472	-1.06(-1.25%)
Apr 27, 2005	84.33	85.22	84.02	84.91	116,027,640	+0.33(+0.39%)
Apr 26, 2005	85.14	85.73	84.54	84.58	102,648,728	-0.83(-0.97%)
Apr 25, 2005	85.06	85.53	84.96	85.41	71,323,680	+0.56(+0.66%)
Apr 22, 2005	84.98	85.53	83.90	84.85	122,365,088	-0.32(-0.38%)
Apr 21, 2005	84.28	85.32	83.98	85.17	119,130,512	+1.62(+1.94%)
Apr 20, 2005	84.73	84.89	83.37	83.55	156,414,192	-1.18(-1.39%)
Apr 19, 2005	84.51	84.95	84.31	84.73	93,159,920	+0.67(+0.79%)
Apr 18, 2005	83.79	84.40	83.67	84.06	136,637,088	+0.26(+0.31%)
Apr 15, 2005	84.98	85.31	83.77	83.81	182,601,616	-1.19(-1.40%)
Apr 14, 2005	86.22	86.27	85.00	85.00	135,713,888	-1.12(-1.30%)
Apr 13, 2005	87.05	87.22	86.00	86.12	89,972,616	-1.03(-1.18%)
Apr 12, 2005	86.55	87.41	85.95	87.15	117,904,392	+0.45(+0.52%)
Apr 11, 2005	86.85	86.94	86.51	86.70	62,460,476	+0.07(+0.08%)
Apr 08, 2005	87.49	87.52	86.63	86.63	87,567,384	-0.91(-1.04%)
Apr 07, 2005	86.94	87.56	86.87	87.55	64,323,200	+0.47(+0.54%)
Apr 06, 2005	86.97	87.33	86.77	87.08	72,612,720	+0.30(+0.35%)
Apr 05, 2005	86.47	86.91	85.98	86.77	68,824,336	+0.41(+0.48%)
Apr 04, 2005	86.16	86.53	85.71	86.36	97,535,880	+0.15(+0.17%)

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.