Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	968.78	972.17	960.39	970.21	252,400	+1.17(+0.12%)
May 30, 2005	962.25	969.04	959.98	969.04	299,400	+8.13(+0.85%)
May 27, 2005	953.80	962.90	950.74	960.91	303,200	+17.00(+1.80%)
May 26, 2005	940.71	943.94	938.88	943.91	264,600	+2.61(+0.28%)
May 25, 2005	951.37	955.74	939.65	941.30	279,800	-10.31(-1.08%)
May 24, 2005	954.92	955.71	947.59	951.61	321,200	+0.56(+0.06%)
May 23, 2005	955.05	955.05	946.80	951.05	315,800	-1.14(-0.12%)
May 20, 2005	954.66	956.06	948.38	952.19	341,200	+0.10(+0.01%)
May 19, 2005	941.31	952.74	941.31	952.09	366,600	+21.73(+2.34%)
May 18, 2005	935.18	937.00	926.97	930.36	333,400	+3.20(+0.35%)
May 17, 2005	938.27	940.80	921.77	927.16	288,200	-1.88(-0.20%)
May 16, 2005	925.41	935.53	925.05	929.04	405,600	+5.85(+0.63%)
May 13, 2005	918.77	925.08	910.72	923.19	295,600	+1.98(+0.21%)
May 12, 2005	923.26	928.87	921.21	921.21	307,800	-2.17(-0.24%)
May 11, 2005	927.31	928.43	921.01	923.38	268,600	-10.90(-1.17%)
May 10, 2005	939.18	941.45	933.56	934.28	347,600	-0.92(-0.10%)
May 09, 2005	942.01	942.32	926.48	935.20	362,600	-5.65(-0.60%)
May 06, 2005	933.38	942.67	933.24	940.85	314,600	+11.50(+1.24%)
May 05, 2005	929.35	929.35	929.35	929.35	0	+0.00(+0.00%)
May 04, 2005	916.29	931.19	916.29	929.35	330,800	+15.53(+1.70%)
May 03, 2005	920.94	923.53	911.14	913.82	373,000	-4.60(-0.50%)
May 02, 2005	916.48	918.45	912.43	918.42	299,000	+7.12(+0.78%)
Apr 29, 2005	907.63	914.25	902.88	911.30	335,600	-6.43(-0.70%)
Apr 28, 2005	931.34	931.96	917.71	917.73	369,800	-12.43(-1.34%)
Apr 27, 2005	936.34	936.37	924.44	930.16	398,200	-14.30(-1.51%)
Apr 26, 2005	947.31	949.33	944.30	944.46	430,000	-1.71(-0.18%)
Apr 25, 2005	936.25	946.87	932.76	946.17	387,400	+5.38(+0.57%)
Apr 22, 2005	952.80	952.96	940.78	940.79	438,200	+1.65(+0.18%)
Apr 21, 2005	925.17	941.63	916.74	939.14	443,400	+1.78(+0.19%)
Apr 20, 2005	940.36	948.73	930.06	937.36	410,600	+4.91(+0.53%)
Apr 19, 2005	931.60	936.70	928.77	932.45	360,800	+7.45(+0.81%)
Apr 18, 2005	930.85	934.37	917.41	925.00	367,600	-22.22(-2.35%)
Apr 15, 2005	954.61	955.38	940.04	947.22	378,200	-6.70(-0.70%)
Apr 14, 2005	973.40	973.86	953.92	953.92	419,600	-27.39(-2.79%)
Apr 13, 2005	985.82	986.82	979.31	981.31	438,000	-0.48(-0.05%)
Apr 12, 2005	982.44	985.99	979.73	981.79	477,400	-4.15(-0.42%)
Apr 11, 2005	988.21	988.50	981.74	985.94	411,800	-6.23(-0.63%)
Apr 08, 2005	995.87	996.90	989.56	992.17	489,800	+3.27(+0.33%)
Apr 07, 2005	991.36	993.03	985.87	988.90	571,400	+0.90(+0.09%)
Apr 06, 2005	985.65	990.34	975.28	988.00	473,800	+5.50(+0.56%)
Apr 05, 2005	981.00	984.09	976.28	982.50	458,800	+0.00(+0.00%)
Apr 04, 2005	981.00	984.09	976.28	982.50	458,800	+0.60(+0.06%)
Apr 02, 2005	963.78	982.49	963.57	981.90	480,800	+16.22(+1.68%)
Apr 01, 2005	969.85	970.38	961.54	965.68	435,200	+10.23(+1.07%)
Mar 31, 2005	952.40	957.08	946.41	955.45	443,000	-3.51(-0.37%)
Mar 30, 2005	977.98	978.47	956.34	958.96	524,600	-18.74(-1.92%)
Mar 29, 2005	969.48	981.54	969.48	977.70	608,000	+0.00(+0.00%)
Mar 28, 2005	969.48	981.54	969.48	977.70	0	+12.40(+1.28%)
Mar 26, 2005	960.65	965.42	956.45	965.30	594,200	+8.97(+0.94%)
Mar 25, 2005	970.29	972.85	949.98	956.33	542,400	-10.48(-1.08%)
Mar 24, 2005	974.22	980.65	964.08	966.81	519,600	-13.60(-1.39%)
Mar 23, 2005	978.09	986.15	972.94	980.41	520,600	+1.14(+0.12%)
Mar 22, 2005	979.31	986.88	968.95	979.27	530,800	+0.00(+0.00%)
Mar 21, 2005	979.31	986.88	968.95	979.27	0	-0.45(-0.05%)
Mar 19, 2005	981.13	988.37	977.29	979.72	664,800	-0.33(-0.03%)
Mar 18, 2005	983.52	988.37	972.90	980.05	745,000	-13.08(-1.32%)
Mar 17, 2005	990.54	997.57	982.22	993.13	669,600	+0.00(+0.00%)
Mar 16, 2005	1024	1024	992.46	993.13	741,400	-26.56(-2.60%)
Mar 15, 2005	1018	1021	1015	1020	550,400	+0.00(+0.00%)
Mar 14, 2005	1018	1021	1015	1020	0	-3.10(-0.30%)
Mar 12, 2005	1006	1023	1006	1023	699,400	+24.13(+2.42%)
Mar 11, 2005	1007	1013	998.66	998.66	591,400	-10.13(-1.00%)
Mar 10, 2005	996.86	1009	990.44	1009	532,600	+8.51(+0.85%)
Mar 09, 2005	1011	1012	995.92	1000	588,600	-7.22(-0.72%)
Mar 08, 2005	1022	1025	998.89	1008	599,400	+0.00(+0.00%)
Mar 07, 2005	1022	1025	998.89	1008	0	-5.46(-0.54%)
Mar 05, 2005	1014	1016	1008	1013	587,200	+2.04(+0.20%)
Mar 04, 2005	1008	1015	999.86	1011	615,800	+3.44(+0.34%)
Mar 03, 2005	1015	1016	1003	1007	721,200	+0.00(+0.00%)
Mar 02, 2005	1015	1016	1003	1007	0	-3.88(-0.38%)

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.