Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2785	2810	2785	2791	4,131,800	+6.29(+0.23%)
May 30, 2005	2763	2786	2755	2785	1,809,600	+24.33(+0.88%)
May 27, 2005	2692	2762	2690	2761	4,197,000	+68.23(+2.53%)
May 26, 2005	2693	2693	2693	2693	0	+0.00(+0.00%)
May 25, 2005	2677	2698	2676	2693	2,362,600	+15.95(+0.60%)
May 24, 2005	2681	2691	2675	2677	1,792,600	-3.55(-0.13%)
May 23, 2005	2678	2685	2669	2680	2,184,400	+1.87(+0.07%)
May 20, 2005	2632	2680	2630	2678	2,829,000	+45.94(+1.75%)
May 19, 2005	2614	2635	2607	2632	2,190,000	+22.91(+0.88%)
May 18, 2005	2576	2614	2572	2609	2,996,400	+34.00(+1.32%)
May 17, 2005	2595	2596	2571	2575	1,851,200	-19.16(-0.74%)
May 16, 2005	2595	2595	2595	2595	0	+0.00(+0.00%)
May 13, 2005	2604	2604	2584	2595	2,358,600	-9.17(-0.35%)
May 12, 2005	2594	2607	2591	2604	2,030,200	+9.36(+0.36%)
May 11, 2005	2587	2604	2584	2594	2,523,800	+5.87(+0.23%)
May 10, 2005	2583	2603	2579	2589	3,320,800	+6.14(+0.24%)
May 09, 2005	2538	2583	2536	2582	2,075,800	+44.23(+1.74%)
May 06, 2005	2551	2556	2516	2538	3,992,800	-12.68(-0.50%)
May 05, 2005	2551	2551	2551	2551	0	+0.00(+0.00%)
May 04, 2005	2559	2566	2540	2551	2,981,400	-8.33(-0.33%)
May 03, 2005	2578	2586	2545	2559	2,250,000	-19.10(-0.74%)
May 02, 2005	2566	2590	2566	2578	1,484,400	+12.26(+0.48%)
Apr 29, 2005	2577	2577	2549	2566	5,218,200	-11.08(-0.43%)
Apr 28, 2005	2591	2610	2569	2577	2,564,600	-14.28(-0.55%)
Apr 27, 2005	2652	2655	2591	2591	3,819,200	-60.47(-2.28%)
Apr 26, 2005	2644	2660	2644	2652	3,373,400	+7.37(+0.28%)
Apr 25, 2005	2633	2650	2630	2644	2,209,600	+10.57(+0.40%)
Apr 22, 2005	2614	2648	2614	2634	2,463,400	+19.73(+0.75%)
Apr 21, 2005	2609	2644	2604	2614	2,557,400	+1.67(+0.06%)
Apr 20, 2005	2588	2632	2588	2612	2,054,200	+25.84(+1.00%)
Apr 19, 2005	2581	2604	2580	2587	2,423,400	+9.68(+0.38%)
Apr 18, 2005	2657	2657	2563	2577	3,568,200	-82.42(-3.10%)
Apr 15, 2005	2705	2705	2656	2659	2,489,600	-45.94(-1.70%)
Apr 14, 2005	2730	2730	2705	2705	2,381,200	-25.00(-0.92%)
Apr 13, 2005	2713	2730	2704	2730	2,248,600	+18.88(+0.70%)
Apr 12, 2005	2707	2714	2694	2711	2,449,200	+4.75(+0.18%)
Apr 11, 2005	2711	2718	2694	2707	1,933,800	-4.41(-0.16%)
Apr 08, 2005	2701	2718	2697	2711	1,636,800	+10.31(+0.38%)
Apr 07, 2005	2706	2713	2692	2701	2,403,000	-4.70(-0.17%)
Apr 06, 2005	2700	2714	2700	2706	1,883,400	+5.33(+0.20%)
Apr 05, 2005	2677	2703	2671	2700	1,966,800	+22.49(+0.84%)
Apr 04, 2005	2671	2678	2671	2678	2,136,000	+6.64(+0.25%)
Apr 02, 2005	2636	2671	2636	2671	2,474,800	+38.14(+1.45%)
Apr 01, 2005	2636	2649	2627	2633	3,601,600	-2.67(-0.10%)
Mar 31, 2005	2637	2640	2627	2636	2,318,000	-0.41(-0.02%)
Mar 30, 2005	2615	2637	2605	2636	3,127,400	+0.00(+0.00%)
Mar 29, 2005	2615	2637	2605	2636	0	+20.54(+0.79%)
Mar 28, 2005	2615	2615	2615	2615	0	+0.00(+0.00%)
Mar 25, 2005	2605	2625	2594	2615	2,382,000	+9.96(+0.38%)
Mar 24, 2005	2638	2638	2584	2605	3,033,200	-32.32(-1.23%)
Mar 23, 2005	2611	2639	2582	2638	3,546,200	+27.28(+1.05%)
Mar 22, 2005	2641	2663	2598	2611	3,449,600	+0.00(+0.00%)
Mar 21, 2005	2641	2663	2598	2611	0	-30.13(-1.14%)
Mar 19, 2005	2655	2673	2641	2641	4,189,400	-14.92(-0.56%)
Mar 18, 2005	2684	2687	2650	2656	2,800,600	-26.30(-0.98%)
Mar 17, 2005	2724	2729	2680	2682	4,050,200	-41.83(-1.54%)
Mar 16, 2005	2718	2732	2704	2724	2,212,400	+5.24(+0.19%)
Mar 15, 2005	2714	2738	2697	2718	1,937,000	+0.00(+0.00%)
Mar 14, 2005	2714	2738	2697	2718	0	+4.44(+0.16%)
Mar 12, 2005	2715	2724	2701	2714	2,100,400	+0.01(+0.00%)
Mar 11, 2005	2734	2735	2695	2714	2,434,000	-20.41(-0.75%)
Mar 10, 2005	2757	2768	2721	2734	2,355,400	-22.29(-0.81%)
Mar 09, 2005	2782	2793	2746	2757	3,257,000	-24.84(-0.89%)
Mar 08, 2005	2756	2804	2756	2782	2,566,200	+0.00(+0.00%)
Mar 07, 2005	2756	2804	2756	2782	0	+26.22(+0.95%)
Mar 05, 2005	2724	2756	2721	2755	2,095,200	+31.35(+1.15%)
Mar 04, 2005	2691	2724	2691	2724	3,240,200	+32.88(+1.22%)
Mar 03, 2005	2706	2722	2681	2691	2,768,400	-11.29(-0.42%)
Mar 02, 2005	2704	2743	2699	2702	3,132,200	-1.58(-0.06%)

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.