Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	119.17	119.69	118.03	118.94	2,700,000	-0.59(-0.49%)
May 27, 2005	119.66	119.66	118.39	119.53	2,007,200	+0.40(+0.34%)
May 26, 2005	119.18	120.78	118.32	119.13	3,540,400	+0.92(+0.78%)
May 25, 2005	119.50	119.54	117.91	118.21	2,766,000	-1.38(-1.15%)
May 24, 2005	116.52	119.80	116.52	119.59	4,099,200	+2.46(+2.10%)
May 23, 2005	116.85	117.71	115.93	117.13	3,499,200	+0.28(+0.24%)
May 20, 2005	115.09	116.85	114.56	116.85	2,632,400	+1.66(+1.44%)
May 19, 2005	116.28	116.30	114.65	115.19	2,664,800	-0.74(-0.64%)
May 18, 2005	114.15	116.33	113.97	115.93	4,954,400	+1.96(+1.72%)
May 17, 2005	110.00	114.18	109.75	113.97	5,788,400	+4.00(+3.64%)
May 16, 2005	108.55	110.14	107.39	109.97	2,791,600	+1.42(+1.31%)
May 13, 2005	109.35	109.69	107.27	108.55	3,426,800	-0.02(-0.02%)
May 12, 2005	110.58	111.31	108.24	108.57	3,190,800	-2.33(-2.10%)
May 11, 2005	109.35	111.29	109.13	110.90	3,870,800	+1.52(+1.39%)
May 10, 2005	107.90	110.27	107.56	109.38	3,084,000	+0.89(+0.82%)
May 09, 2005	107.59	108.72	107.06	108.49	3,310,000	+0.15(+0.14%)
May 06, 2005	109.50	109.79	107.14	108.34	5,346,800	-1.17(-1.07%)
May 05, 2005	105.50	109.99	105.26	109.51	16,734,000	+7.72(+7.58%)
May 04, 2005	100.24	102.75	99.76	101.79	4,738,000	+2.37(+2.38%)
May 03, 2005	99.57	100.38	98.50	99.42	2,308,800	+0.10(+0.10%)

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.