Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	94.40	95.39	94.25	94.95	24,100	+0.55(+0.58%)
May 30, 2006	96.09	96.09	94.40	94.40	17,600	-1.94(-2.01%)
May 26, 2006	97.34	97.59	96.06	96.34	10,800	-0.10(-0.10%)
May 25, 2006	96.83	96.90	95.20	96.44	17,200	+0.61(+0.64%)
May 24, 2006	95.48	96.11	93.68	95.83	21,300	+0.15(+0.16%)
May 23, 2006	96.85	97.35	95.50	95.68	26,700	-0.42(-0.44%)
May 22, 2006	95.20	97.10	94.35	96.10	16,000	+0.90(+0.95%)
May 19, 2006	95.47	96.60	94.55	95.20	20,900	-1.19(-1.23%)
May 18, 2006	96.17	97.00	95.07	96.39	30,000	+1.22(+1.28%)
May 17, 2006	96.01	96.02	93.95	95.17	23,000	-1.84(-1.90%)
May 16, 2006	96.74	97.25	96.60	97.01	11,400	+1.27(+1.33%)
May 15, 2006	94.00	96.37	93.50	95.74	35,300	+1.24(+1.31%)
May 12, 2006	95.01	95.78	92.98	94.50	40,200	-0.29(-0.31%)
May 11, 2006	98.78	99.25	94.79	94.79	45,900	-4.99(-5.00%)
May 10, 2006	101.76	101.76	99.78	99.78	12,800	-2.23(-2.19%)
May 09, 2006	101.05	102.22	100.84	102.01	10,400	+0.71(+0.70%)
May 08, 2006	101.00	101.60	100.70	101.30	4,700	+0.06(+0.06%)
May 05, 2006	100.70	102.25	100.45	101.24	13,400	+1.24(+1.24%)
May 04, 2006	99.58	100.00	99.00	100.00	8,700	+0.62(+0.62%)
May 03, 2006	100.11	100.43	98.51	99.38	11,300	-0.98(-0.98%)
May 02, 2006	99.66	100.59	99.00	100.36	18,200	+0.90(+0.90%)
May 01, 2006	101.00	101.40	99.45	99.46	14,500	-0.84(-0.84%)
Apr 28, 2006	100.00	101.65	99.78	100.30	15,500	-0.01(-0.01%)
Apr 27, 2006	100.25	102.00	99.95	100.31	12,800	-0.37(-0.37%)
Apr 26, 2006	100.53	102.00	100.53	100.68	12,900	+0.40(+0.40%)
Apr 25, 2006	101.68	101.68	100.00	100.28	16,700	-1.15(-1.13%)
Apr 24, 2006	101.50	101.94	101.00	101.43	15,400	+0.15(+0.15%)
Apr 21, 2006	103.45	103.45	101.00	101.28	18,100	-1.17(-1.14%)
Apr 20, 2006	104.75	104.95	102.25	102.45	6,700	-2.26(-2.16%)
Apr 19, 2006	104.00	104.90	103.60	104.71	15,300	+1.39(+1.35%)
Apr 18, 2006	100.15	103.32	100.00	103.32	24,100	+3.41(+3.41%)
Apr 17, 2006	103.27	103.27	99.85	99.91	24,700	-3.85(-3.71%)
Apr 13, 2006	102.92	104.39	102.70	103.76	6,200	+0.84(+0.82%)
Apr 12, 2006	101.95	103.37	101.95	102.92	8,600	+0.96(+0.94%)
Apr 11, 2006	103.44	103.67	101.95	101.96	17,900	-1.73(-1.67%)
Apr 10, 2006	103.00	103.89	102.60	103.69	13,100	+0.85(+0.83%)
Apr 07, 2006	105.67	105.99	102.83	102.84	20,800	-2.58(-2.45%)
Apr 06, 2006	104.40	105.60	104.15	105.42	13,300	+0.82(+0.78%)
Apr 05, 2006	105.25	106.50	104.00	104.60	14,000	-0.20(-0.19%)
Apr 04, 2006	105.14	106.47	104.80	104.80	8,700	-0.10(-0.10%)
Apr 03, 2006	105.95	106.50	104.78	104.90	14,500	-1.60(-1.50%)
Mar 31, 2006	105.62	106.50	105.26	106.50	11,500	+0.63(+0.60%)
Mar 30, 2006	105.74	106.00	104.88	105.87	4,100	+0.02(+0.02%)
Mar 29, 2006	155.11	106.00	104.81	105.85	14,800	+0.75(+0.71%)
Mar 28, 2006	106.03	106.23	104.66	105.10	13,500	-1.18(-1.11%)
Mar 27, 2006	106.00	106.40	105.00	106.28	7,400	+0.58(+0.55%)
Mar 24, 2006	105.50	105.99	104.71	105.70	6,400	+0.70(+0.67%)
Mar 23, 2006	105.99	106.25	104.34	105.00	11,100	-0.78(-0.74%)
Mar 22, 2006	103.50	105.89	103.45	105.78	13,200	+2.28(+2.20%)
Mar 21, 2006	105.00	106.74	103.49	103.50	19,000	-1.74(-1.65%)
Mar 20, 2006	104.98	105.80	104.50	105.24	13,800	+0.02(+0.02%)
Mar 17, 2006	107.10	107.35	105.12	105.22	83,800	-1.78(-1.66%)
Mar 16, 2006	107.05	107.10	106.61	107.00	8,300	+0.08(+0.07%)
Mar 15, 2006	107.00	107.40	106.21	106.92	11,800	-0.03(-0.03%)
Mar 14, 2006	104.61	106.95	104.61	106.95	15,400	+2.34(+2.24%)
Mar 13, 2006	105.90	106.34	104.25	104.61	24,400	-0.71(-0.67%)
Mar 10, 2006	106.50	106.50	104.60	105.32	11,800	+1.02(+0.98%)
Mar 09, 2006	104.97	105.30	103.55	104.30	12,800	-0.42(-0.40%)
Mar 08, 2006	103.25	104.99	103.02	104.72	16,300	+1.72(+1.67%)
Mar 07, 2006	103.20	104.20	102.60	103.00	29,800	+0.01(+0.01%)
Mar 06, 2006	105.75	105.76	102.75	102.99	37,600	-3.42(-3.21%)
Mar 03, 2006	107.19	107.40	106.00	106.41	14,400	-0.78(-0.73%)
Mar 02, 2006	106.81	107.20	106.11	107.19	14,800	-0.12(-0.11%)

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.