Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	85.07	85.14	84.75	84.80	205,800	-0.51(-0.60%)
Jul 28, 2005	85.01	85.34	85.01	85.31	142,900	+0.37(+0.44%)
Jul 27, 2005	84.90	85.00	84.86	84.94	64,600	-0.12(-0.14%)
Jul 26, 2005	85.02	85.10	85.00	85.06	90,800	+0.06(+0.07%)
Jul 25, 2005	85.08	85.21	84.96	85.00	125,700	-0.15(-0.18%)
Jul 22, 2005	85.00	85.20	84.90	85.15	368,100	+0.40(+0.47%)
Jul 21, 2005	85.07	85.09	84.73	84.75	509,200	-0.63(-0.74%)
Jul 20, 2005	85.24	85.47	84.93	85.38	341,100	+0.16(+0.19%)
Jul 19, 2005	85.12	85.32	85.06	85.22	156,600	+0.12(+0.14%)
Jul 18, 2005	85.21	85.29	85.03	85.10	182,700	-0.14(-0.16%)
Jul 15, 2005	85.16	85.30	85.14	85.24	318,800	+0.02(+0.02%)
Jul 14, 2005	85.38	85.40	85.15	85.22	236,000	-0.11(-0.13%)
Jul 13, 2005	85.41	85.43	85.28	85.33	108,300	-0.08(-0.09%)
Jul 12, 2005	85.50	85.59	85.40	85.41	123,700	-0.22(-0.26%)
Jul 11, 2005	85.43	85.67	85.35	85.63	171,300	-0.04(-0.05%)
Jul 08, 2005	86.06	86.06	85.55	85.67	157,800	-0.31(-0.36%)
Jul 07, 2005	86.17	86.21	85.96	85.98	209,900	+0.20(+0.23%)
Jul 06, 2005	85.73	85.82	85.63	85.78	299,700	+0.18(+0.21%)
Jul 05, 2005	85.69	85.83	85.56	85.60	142,200	-0.35(-0.41%)
Jul 01, 2005	86.49	86.54	85.84	85.95	270,000	-1.01(-1.16%)
Jun 30, 2005	86.66	87.00	86.60	86.96	299,500	+0.30(+0.35%)
Jun 29, 2005	86.92	86.92	86.53	86.66	350,300	-0.03(-0.03%)
Jun 28, 2005	86.95	86.95	86.66	86.69	168,000	-0.37(-0.42%)
Jun 27, 2005	87.06	87.14	86.98	87.06	881,700	+0.07(+0.08%)
Jun 24, 2005	86.99	87.05	86.89	86.99	67,500	+0.21(+0.24%)
Jun 23, 2005	86.75	86.82	86.62	86.78	169,200	-0.09(-0.10%)
Jun 22, 2005	86.63	86.95	86.45	86.87	487,300	+0.65(+0.75%)
Jun 21, 2005	86.05	86.25	85.99	86.22	217,900	+0.27(+0.31%)
Jun 20, 2005	85.82	85.95	85.74	85.95	178,800	-0.13(-0.15%)
Jun 17, 2005	86.03	86.18	85.94	86.08	149,000	-0.10(-0.12%)
Jun 16, 2005	85.87	86.19	85.77	86.18	215,700	+0.27(+0.31%)
Jun 15, 2005	85.80	85.91	85.70	85.91	118,000	-0.03(-0.03%)
Jun 14, 2005	86.03	86.03	85.81	85.94	301,500	-0.10(-0.12%)
Jun 13, 2005	86.13	86.17	85.97	86.04	276,400	-0.23(-0.27%)
Jun 10, 2005	86.55	86.55	86.26	86.27	200,900	-0.55(-0.63%)
Jun 09, 2005	86.66	86.85	86.46	86.82	783,400	-0.05(-0.06%)
Jun 08, 2005	87.01	87.03	86.84	86.87	104,600	-0.16(-0.18%)
Jun 07, 2005	87.02	87.10	86.78	87.03	111,200	+0.25(+0.29%)
Jun 06, 2005	86.62	86.84	86.53	86.78	311,700	+0.23(+0.27%)
Jun 03, 2005	87.48	87.49	86.55	86.55	245,300	-0.50(-0.57%)
Jun 02, 2005	87.01	87.18	86.96	87.05	154,500	-0.03(-0.03%)
Jun 01, 2005	86.71	87.13	86.65	87.08	781,400	+0.27(+0.31%)
May 31, 2005	86.61	86.81	86.61	86.81	122,600	+0.45(+0.52%)
May 27, 2005	86.34	86.42	86.22	86.36	69,600	+0.09(+0.10%)
May 26, 2005	86.22	86.43	86.17	86.27	181,400	+0.05(+0.06%)
May 25, 2005	86.70	86.70	86.21	86.22	150,000	-0.31(-0.36%)
May 24, 2005	86.53	86.58	86.32	86.53	188,900	+0.23(+0.27%)
May 23, 2005	86.05	86.37	86.02	86.30	163,800	+0.39(+0.45%)
May 20, 2005	85.92	85.97	85.83	85.91	70,400	-0.01(-0.01%)
May 19, 2005	86.14	86.23	85.92	85.92	116,200	-0.26(-0.30%)
May 18, 2005	86.28	86.30	86.06	86.18	93,000	+0.28(+0.33%)
May 17, 2005	85.93	86.01	85.87	85.90	112,800	+0.11(+0.13%)
May 16, 2005	85.90	85.92	85.75	85.79	111,900	+0.01(+0.01%)
May 13, 2005	85.76	85.90	85.63	85.78	214,400	+0.22(+0.26%)
May 12, 2005	85.30	85.62	85.20	85.56	546,800	+0.08(+0.09%)
May 11, 2005	85.53	85.70	85.42	85.48	408,600	+0.11(+0.13%)
May 10, 2005	85.17	85.39	85.16	85.37	101,300	+0.30(+0.35%)
May 09, 2005	85.03	85.09	84.95	85.07	32,900	-0.01(-0.01%)
May 06, 2005	85.18	85.28	84.99	85.08	591,000	-0.61(-0.71%)
May 05, 2005	85.52	85.80	85.36	85.69	108,000	+0.27(+0.32%)
May 04, 2005	85.25	85.50	85.20	85.42	114,500	-0.02(-0.02%)
May 03, 2005	85.39	85.51	85.18	85.44	259,200	+0.11(+0.13%)

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.