Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	83.93	84.76	83.39	84.73	563,800	+1.05(+1.25%)
May 30, 2006	84.01	84.24	81.59	83.68	853,200	-1.26(-1.48%)
May 26, 2006	83.40	85.99	82.60	84.94	815,700	+2.22(+2.68%)
May 25, 2006	82.90	83.35	82.36	82.72	466,400	+0.07(+0.08%)
May 24, 2006	84.05	84.98	82.28	82.65	805,400	-1.55(-1.84%)
May 23, 2006	81.66	85.28	81.66	84.20	1,055,000	+3.04(+3.75%)
May 22, 2006	82.00	82.06	80.34	81.16	891,900	-1.19(-1.45%)
May 19, 2006	83.01	83.14	82.16	82.35	787,600	-0.66(-0.80%)
May 18, 2006	82.23	84.36	82.20	83.01	540,900	+1.06(+1.29%)
May 17, 2006	82.55	83.00	81.56	81.95	581,700	-1.28(-1.54%)
May 16, 2006	83.99	84.51	83.20	83.23	546,500	-0.82(-0.98%)
May 15, 2006	84.47	84.49	82.94	84.05	758,700	-0.62(-0.73%)
May 12, 2006	82.07	85.20	81.73	84.67	1,116,200	+2.18(+2.64%)
May 11, 2006	83.25	83.30	82.20	82.49	683,300	-1.34(-1.60%)
May 10, 2006	84.26	84.99	83.76	83.83	796,400	-1.07(-1.26%)
May 09, 2006	85.95	86.10	84.78	84.90	845,000	-1.30(-1.51%)
May 08, 2006	85.87	87.01	85.87	86.20	620,700	+0.31(+0.36%)
May 05, 2006	87.93	87.93	85.70	85.89	818,700	-2.06(-2.34%)
May 04, 2006	87.98	88.54	87.35	87.95	656,400	+0.05(+0.06%)
May 03, 2006	89.01	89.54	87.28	87.90	557,500	-1.23(-1.38%)
May 02, 2006	88.40	89.29	87.53	89.13	1,094,600	+2.15(+2.47%)

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.