Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	87.12	87.12	86.88	87.12	3,447	+0.00(+0.00%)
May 27, 2005	87.03	87.26	87.01	87.12	4,185	+0.04(+0.05%)
May 26, 2005	86.77	87.20	86.77	87.07	10,095	+0.35(+0.40%)
May 25, 2005	86.57	86.90	86.42	86.73	7,140	-0.50(-0.58%)
May 24, 2005	87.24	87.33	86.79	87.23	13,296	-0.14(-0.16%)
May 23, 2005	87.60	87.60	87.28	87.37	5,540	-0.04(-0.05%)
May 20, 2005	87.51	87.51	86.92	87.41	5,663	-0.14(-0.16%)
May 19, 2005	87.52	87.63	87.36	87.55	4,555	+0.05(+0.06%)
May 18, 2005	86.67	87.60	86.67	87.50	16,004	+1.55(+1.81%)
May 17, 2005	85.17	86.15	85.13	85.94	11,695	+0.27(+0.31%)
May 16, 2005	84.19	85.78	84.19	85.68	8,125	+1.80(+2.15%)
May 13, 2005	84.64	84.95	83.70	83.87	10,710	-0.97(-1.15%)
May 12, 2005	85.65	86.06	84.80	84.85	6,401	-1.07(-1.25%)
May 11, 2005	85.27	85.93	84.95	85.92	16,743	+0.65(+0.76%)
May 10, 2005	85.53	85.77	85.27	85.27	11,449	-1.14(-1.32%)
May 09, 2005	85.69	86.41	85.69	86.41	2,339	+0.48(+0.56%)
May 06, 2005	86.42	86.67	85.50	85.93	157,461	-0.31(-0.36%)
May 05, 2005	86.58	86.86	85.79	86.24	7,017	-0.39(-0.45%)
May 04, 2005	85.32	86.72	85.31	86.63	10,833	+1.56(+1.83%)
May 03, 2005	85.22	85.71	85.00	85.07	15,389	-0.22(-0.26%)
May 02, 2005	85.21	85.45	84.60	85.29	12,926	+0.04(+0.05%)
Apr 29, 2005	84.33	85.26	83.58	85.25	5,540	+1.14(+1.35%)
Apr 28, 2005	84.48	84.99	84.11	84.11	22,406	-0.80(-0.94%)
Apr 27, 2005	83.74	85.13	83.62	84.91	16,373	+0.84(+1.00%)
Apr 26, 2005	84.13	84.49	84.07	84.07	5,786	-0.02(-0.02%)
Apr 25, 2005	83.54	84.17	83.54	84.09	2,339	+0.93(+1.11%)
Apr 22, 2005	83.34	83.75	82.56	83.16	8,125	-0.41(-0.50%)
Apr 21, 2005	83.34	83.57	82.19	83.57	10,464	+0.56(+0.68%)
Apr 20, 2005	84.06	84.06	83.01	83.01	12,926	-1.27(-1.50%)
Apr 19, 2005	84.60	84.60	84.09	84.28	9,233	+0.32(+0.38%)
Apr 18, 2005	83.55	84.18	83.37	83.96	16,373	+0.92(+1.11%)
Apr 15, 2005	84.11	84.32	83.05	83.05	16,127	-1.12(-1.33%)
Apr 14, 2005	84.97	84.97	84.17	84.17	10,464	-0.80(-0.95%)
Apr 13, 2005	86.32	86.32	84.97	84.97	4,308	-1.25(-1.45%)
Apr 12, 2005	84.74	86.25	84.73	86.22	4,062	+1.00(+1.17%)
Apr 11, 2005	85.43	85.61	85.11	85.22	15,265	+0.01(+0.01%)
Apr 08, 2005	85.73	85.95	85.21	85.21	9,233	-0.52(-0.61%)
Apr 07, 2005	85.64	85.95	85.50	85.73	3,939	+0.20(+0.24%)
Apr 06, 2005	85.35	85.84	85.34	85.53	6,524	+0.73(+0.86%)
Apr 05, 2005	84.96	85.10	84.65	84.80	9,849	+0.32(+0.38%)
Apr 04, 2005	84.35	84.72	83.77	84.48	7,140	+0.24(+0.29%)
Apr 01, 2005	85.86	85.86	84.12	84.23	4,678	-0.97(-1.14%)
Mar 31, 2005	85.20	85.61	84.96	85.21	14,650	+0.19(+0.23%)
Mar 30, 2005	84.09	85.04	84.08	85.01	4,432	+1.18(+1.40%)
Mar 29, 2005	84.45	84.87	83.83	83.83	6,648	-0.76(-0.90%)
Mar 28, 2005	84.56	84.88	84.56	84.60	5,540	+0.49(+0.58%)
Mar 24, 2005	84.48	85.03	84.11	84.11	3,939	-0.73(-0.86%)
Mar 23, 2005	84.79	85.15	84.39	84.84	64,880	-0.03(-0.04%)
Mar 22, 2005	86.51	86.67	84.80	84.87	14,404	-1.54(-1.79%)
Mar 21, 2005	86.93	86.93	86.08	86.42	6,771	-0.71(-0.82%)
Mar 18, 2005	87.24	87.24	86.74	87.13	6,278	-0.36(-0.41%)
Mar 17, 2005	87.37	87.55	87.12	87.49	9,110	-0.11(-0.12%)
Mar 16, 2005	88.42	88.42	87.33	87.59	8,002	-0.82(-0.93%)
Mar 15, 2005	89.32	89.50	88.42	88.42	4,432	+0.00(+0.00%)
Mar 14, 2005	88.42	88.91	88.35	88.42	11,080	+0.40(+0.45%)
Mar 11, 2005	89.11	89.21	87.90	88.02	3,570	-0.80(-0.90%)
Mar 10, 2005	88.66	89.11	88.52	88.81	6,155	+0.07(+0.08%)
Mar 09, 2005	89.13	89.24	88.56	88.74	5,170	-1.06(-1.18%)
Mar 08, 2005	89.57	89.90	89.37	89.80	11,572	-0.17(-0.19%)
Mar 07, 2005	90.00	90.31	89.84	89.97	12,926	+0.24(+0.26%)
Mar 04, 2005	89.66	90.02	89.49	89.74	8,125	+1.19(+1.35%)
Mar 03, 2005	88.98	89.01	88.31	88.54	3,324	-0.28(-0.31%)
Mar 02, 2005	88.62	89.53	88.62	88.82	19,574	-0.16(-0.18%)

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.