Date	Open	High	Low	Close	Volume	Change (%)
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.