Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	85.70	86.49	85.15	85.95	647,100	+0.42(+0.49%)
Jul 28, 2005	84.44	85.86	84.43	85.53	644,800	+1.09(+1.29%)
Jul 27, 2005	82.85	84.54	82.55	84.44	778,500	+1.29(+1.55%)
Jul 26, 2005	81.50	83.15	81.34	83.15	765,300	+1.80(+2.21%)
Jul 25, 2005	81.66	82.40	80.86	81.35	719,800	-0.31(-0.38%)
Jul 22, 2005	80.98	81.67	80.20	81.66	711,700	+0.68(+0.84%)
Jul 21, 2005	83.40	83.45	80.63	80.98	659,200	-2.39(-2.87%)
Jul 20, 2005	84.51	84.94	82.21	83.37	520,200	-1.15(-1.36%)
Jul 19, 2005	84.95	85.38	84.00	84.52	389,500	+0.47(+0.56%)
Jul 18, 2005	83.73	84.83	82.83	84.05	603,500	+0.32(+0.38%)
Jul 15, 2005	82.60	83.80	82.31	83.73	442,800	+0.73(+0.88%)
Jul 14, 2005	83.54	84.05	81.81	83.00	515,100	+0.66(+0.80%)
Jul 13, 2005	81.90	82.72	80.55	82.34	404,800	+0.40(+0.49%)
Jul 12, 2005	81.80	82.21	80.88	81.94	502,500	-0.06(-0.07%)
Jul 11, 2005	81.15	82.35	81.05	82.00	637,800	+0.11(+0.13%)
Jul 08, 2005	79.75	82.30	79.61	81.89	818,100	+1.97(+2.46%)
Jul 07, 2005	80.37	80.37	78.52	79.92	685,300	-0.45(-0.56%)
Jul 06, 2005	83.10	83.50	80.36	80.37	718,900	-2.94(-3.53%)
Jul 05, 2005	81.70	83.98	79.97	83.31	656,700	+1.11(+1.35%)
Jul 01, 2005	81.60	82.93	81.55	82.20	386,500	+0.84(+1.03%)
Jun 30, 2005	84.02	84.02	81.36	81.36	652,800	-2.06(-2.47%)
Jun 29, 2005	83.24	83.85	81.72	83.42	699,700	+0.18(+0.22%)
Jun 28, 2005	80.86	83.40	80.80	83.24	669,100	+2.39(+2.96%)
Jun 27, 2005	80.60	81.38	79.75	80.85	554,800	-0.55(-0.68%)
Jun 24, 2005	82.80	83.19	81.22	81.40	522,200	-1.27(-1.54%)
Jun 23, 2005	83.39	84.24	82.62	82.67	529,700	-0.50(-0.60%)
Jun 22, 2005	85.53	85.65	82.90	83.17	1,328,900	-2.35(-2.75%)
Jun 21, 2005	85.94	86.86	85.34	85.52	1,036,900	-0.71(-0.82%)
Jun 20, 2005	86.15	87.29	85.45	86.23	1,102,600	-0.02(-0.02%)
Jun 17, 2005	86.15	87.07	85.67	86.25	1,035,000	+0.25(+0.29%)
Jun 16, 2005	85.20	86.46	85.10	86.00	1,050,800	+1.27(+1.50%)
Jun 15, 2005	86.90	87.34	84.56	84.73	1,216,400	-2.02(-2.33%)
Jun 14, 2005	87.25	88.35	86.44	86.75	1,108,600	-0.64(-0.73%)
Jun 13, 2005	88.44	88.88	86.60	87.39	1,315,500	-1.98(-2.22%)
Jun 10, 2005	89.85	90.86	88.59	89.37	1,127,600	+0.11(+0.12%)
Jun 09, 2005	88.23	90.53	88.10	89.26	1,114,100	+1.16(+1.32%)
Jun 08, 2005	91.75	92.54	87.79	88.10	1,965,900	-3.04(-3.34%)
Jun 07, 2005	81.25	98.00	81.18	91.14	3,909,500	+10.14(+12.52%)
Jun 06, 2005	83.00	83.18	80.52	81.00	1,034,800	-2.45(-2.94%)
Jun 03, 2005	83.65	84.47	82.95	83.45	780,500	+0.05(+0.06%)
Jun 02, 2005	81.40	83.56	80.80	83.40	678,500	+1.44(+1.76%)
Jun 01, 2005	83.20	83.38	81.16	81.96	692,900	-0.90(-1.09%)
May 31, 2005	85.15	85.59	82.80	82.86	799,700	-2.29(-2.69%)
May 27, 2005	83.99	86.27	83.10	85.15	1,574,200	+1.43(+1.71%)
May 26, 2005	79.70	83.98	79.66	83.72	1,252,700	+4.38(+5.52%)
May 25, 2005	79.62	79.69	79.17	79.34	537,000	-0.31(-0.39%)
May 24, 2005	79.85	80.00	78.84	79.65	704,600	+0.02(+0.03%)
May 23, 2005	80.00	81.20	79.37	79.63	503,500	-0.37(-0.46%)
May 20, 2005	79.12	80.52	78.99	80.00	687,500	+0.94(+1.19%)
May 19, 2005	80.02	80.49	78.65	79.06	604,700	-0.96(-1.20%)
May 18, 2005	75.85	80.40	75.85	80.02	1,247,700	+4.64(+6.16%)
May 17, 2005	73.72	75.88	73.26	75.38	1,214,900	+1.73(+2.35%)
May 16, 2005	72.26	73.78	71.64	73.65	1,154,200	+3.40(+4.84%)
May 13, 2005	72.00	72.35	68.54	70.25	1,328,600	-1.55(-2.16%)
May 12, 2005	73.85	74.00	71.19	71.80	1,305,400	-1.85(-2.51%)
May 11, 2005	74.25	74.87	73.19	73.65	964,300	-0.56(-0.75%)
May 10, 2005	76.60	76.60	73.63	74.21	656,400	-2.64(-3.44%)
May 09, 2005	76.70	77.08	76.16	76.85	657,000	+0.15(+0.20%)
May 06, 2005	77.10	77.35	76.30	76.70	581,700	+0.11(+0.14%)
May 05, 2005	76.65	77.18	75.87	76.59	675,500	+0.39(+0.51%)
May 04, 2005	75.52	77.08	75.04	76.20	1,561,900	-1.69(-2.17%)
May 03, 2005	78.50	78.56	77.25	77.89	770,100	-0.42(-0.54%)

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.