Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	968.78	972.17	960.39	970.21	252,400	+1.17(+0.12%)
May 30, 2005	962.25	969.04	959.98	969.04	299,400	+8.13(+0.85%)
May 27, 2005	953.80	962.90	950.74	960.91	303,200	+17.00(+1.80%)
May 26, 2005	940.71	943.94	938.88	943.91	264,600	+2.61(+0.28%)
May 25, 2005	951.37	955.74	939.65	941.30	279,800	-10.31(-1.08%)
May 24, 2005	954.92	955.71	947.59	951.61	321,200	+0.56(+0.06%)
May 23, 2005	955.05	955.05	946.80	951.05	315,800	-1.14(-0.12%)
May 20, 2005	954.66	956.06	948.38	952.19	341,200	+0.10(+0.01%)
May 19, 2005	941.31	952.74	941.31	952.09	366,600	+21.73(+2.34%)
May 18, 2005	935.18	937.00	926.97	930.36	333,400	+3.20(+0.35%)
May 17, 2005	938.27	940.80	921.77	927.16	288,200	-1.88(-0.20%)
May 16, 2005	925.41	935.53	925.05	929.04	405,600	+5.85(+0.63%)
May 13, 2005	918.77	925.08	910.72	923.19	295,600	+1.98(+0.21%)
May 12, 2005	923.26	928.87	921.21	921.21	307,800	-2.17(-0.24%)
May 11, 2005	927.31	928.43	921.01	923.38	268,600	-10.90(-1.17%)
May 10, 2005	939.18	941.45	933.56	934.28	347,600	-0.92(-0.10%)
May 09, 2005	942.01	942.32	926.48	935.20	362,600	-5.65(-0.60%)
May 06, 2005	933.38	942.67	933.24	940.85	314,600	+11.50(+1.24%)
May 05, 2005	929.35	929.35	929.35	929.35	0	+0.00(+0.00%)
May 04, 2005	916.29	931.19	916.29	929.35	330,800	+15.53(+1.70%)
May 03, 2005	920.94	923.53	911.14	913.82	373,000	-4.60(-0.50%)

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.