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%)
May 02, 2005	99.56	100.00	98.33	99.32	2,504,800	-0.33(-0.33%)
Apr 29, 2005	100.37	100.69	97.36	99.65	5,614,000	+1.35(+1.37%)
Apr 28, 2005	96.93	99.17	96.93	98.30	3,202,000	+0.72(+0.74%)
Apr 27, 2005	97.01	98.60	96.00	97.58	3,767,600	+0.44(+0.45%)
Apr 26, 2005	97.41	98.62	97.14	97.14	1,967,200	-0.76(-0.78%)
Apr 25, 2005	97.25	98.17	96.52	97.90	2,394,400	+0.65(+0.67%)
Apr 22, 2005	97.40	97.61	96.50	97.25	1,978,400	-0.42(-0.43%)
Apr 21, 2005	96.90	97.98	96.20	97.67	3,540,000	+1.49(+1.55%)
Apr 20, 2005	98.18	98.25	96.01	96.18	3,497,200	-1.94(-1.98%)
Apr 19, 2005	97.96	99.18	97.33	98.12	1,949,200	+0.33(+0.34%)
Apr 18, 2005	97.89	99.05	97.41	97.79	3,578,400	-0.25(-0.25%)
Apr 15, 2005	99.19	99.82	97.82	98.04	4,568,800	-1.11(-1.12%)
Apr 14, 2005	100.08	100.54	99.06	99.15	2,479,200	-0.97(-0.97%)
Apr 13, 2005	100.20	100.99	100.06	100.12	2,626,000	-0.86(-0.85%)
Apr 12, 2005	100.68	101.30	99.92	100.98	2,190,000	+0.20(+0.20%)
Apr 11, 2005	101.98	102.36	100.78	100.78	1,854,800	-1.30(-1.27%)
Apr 08, 2005	103.32	103.60	102.08	102.08	2,058,000	-1.68(-1.62%)
Apr 07, 2005	103.35	104.46	102.48	103.76	3,595,200	-0.40(-0.38%)
Apr 06, 2005	101.66	104.31	101.60	104.16	4,102,400	+2.18(+2.14%)
Apr 05, 2005	100.51	102.09	99.79	101.98	3,143,600	+2.02(+2.02%)
Apr 04, 2005	100.08	100.84	99.28	99.96	3,110,400	-0.36(-0.36%)
Apr 01, 2005	101.77	102.93	99.71	100.32	2,770,400	-1.81(-1.77%)
Mar 31, 2005	101.51	102.70	100.46	102.13	3,653,600	+0.55(+0.54%)
Mar 30, 2005	99.89	101.58	99.55	101.58	1,550,400	+1.57(+1.57%)
Mar 29, 2005	99.10	101.19	98.88	100.01	2,494,800	-0.07(-0.07%)
Mar 28, 2005	101.32	101.76	99.88	100.08	3,158,400	-1.26(-1.24%)
Mar 24, 2005	101.21	102.72	100.78	101.34	2,577,200	-0.07(-0.07%)
Mar 23, 2005	100.08	102.17	99.67	101.41	2,664,000	+0.36(+0.36%)
Mar 22, 2005	100.35	102.49	100.05	101.05	2,596,400	+0.22(+0.22%)
Mar 21, 2005	101.24	101.35	98.73	100.83	2,636,800	-0.52(-0.51%)
Mar 18, 2005	101.31	101.75	100.22	101.35	3,312,800	-0.05(-0.05%)
Mar 17, 2005	99.88	102.08	99.51	101.40	2,865,600	+1.45(+1.45%)
Mar 16, 2005	100.76	101.60	99.94	99.95	2,310,400	-1.24(-1.23%)
Mar 15, 2005	103.10	103.11	100.91	101.19	4,990,000	-2.26(-2.18%)
Mar 14, 2005	102.97	103.57	102.17	103.45	2,621,200	+0.58(+0.56%)
Mar 11, 2005	101.93	102.94	101.52	102.87	3,259,600	-0.78(-0.75%)
Mar 10, 2005	104.25	104.99	102.04	103.65	3,798,400	-0.97(-0.93%)
Mar 09, 2005	104.73	106.78	104.06	104.62	3,149,600	-0.38(-0.36%)
Mar 08, 2005	105.89	106.28	104.62	105.00	3,175,200	-0.91(-0.86%)
Mar 07, 2005	104.28	105.91	103.80	105.91	3,084,400	+1.10(+1.05%)
Mar 04, 2005	103.88	104.92	103.51	104.81	2,989,600	+1.46(+1.41%)
Mar 03, 2005	103.89	104.57	101.08	103.35	4,893,600	-0.62(-0.60%)
Mar 02, 2005	103.50	104.48	102.50	103.97	2,354,800	+0.11(+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.