Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1340	1348	1330	1345	4,873	+29.00(+2.20%)
May 27, 2005	1308	1318	1283	1316	1,838	+8.00(+0.61%)
May 26, 2005	1295	1319	1292	1308	1,516	+23.00(+1.79%)
May 25, 2005	1352	1352	1265	1285	2,271	-54.00(-4.03%)
May 24, 2005	1345	1350	1329	1339	1,800	+29.00(+2.21%)
May 23, 2005	1255	1310	1255	1310	3,778	+55.00(+4.38%)
May 20, 2005	1217	1260	1208	1255	2,165	+39.05(+3.21%)
May 19, 2005	1210	1220	1199	1216	1,057	+16.95(+1.41%)
May 18, 2005	1192	1225	1180	1199	1,500	+17.00(+1.44%)
May 17, 2005	1203	1220	1173	1182	1,608	-21.00(-1.75%)
May 16, 2005	1135	1205	1135	1203	2,016	+48.00(+4.16%)
May 13, 2005	1204	1204	1140	1155	1,508	-39.00(-3.27%)
May 12, 2005	1190	1223	1176	1194	2,970	+12.00(+1.02%)
May 11, 2005	1180	1200	1165	1182	1,668	+2.00(+0.17%)
May 10, 2005	1175	1200	1156	1180	3,741	+25.00(+2.16%)
May 09, 2005	1065	1196	1065	1155	4,250	+105.00(+10.00%)
May 06, 2005	1110	1120	1039	1050	700	-50.00(-4.55%)
May 05, 2005	1100	1120	1093	1100	2,100	+18.00(+1.66%)
May 04, 2005	1090	1120	1079	1082	2,160	+25.08(+2.37%)
May 03, 2005	902.00	1190	902.00	1057	8,740	+171.92(+19.43%)
May 02, 2005	854.00	958.00	850.00	885.00	3,610	+30.00(+3.51%)
Apr 29, 2005	965.00	975.00	835.00	855.00	5,270	-105.00(-10.94%)
Apr 28, 2005	1010	1010	920.00	960.00	3,710	-45.00(-4.48%)
Apr 27, 2005	1065	1065	999.95	1005	4,710	-64.95(-6.07%)
Apr 26, 2005	1119	1119	1037	1070	2,800	-50.05(-4.47%)
Apr 25, 2005	1132	1144	1115	1120	1,440	-2.00(-0.18%)
Apr 22, 2005	1191	1191	1100	1122	3,470	-65.50(-5.52%)
Apr 21, 2005	1189	1198	1185	1188	1,600	+6.49(+0.55%)
Apr 20, 2005	1200	1201	1181	1181	1,410	-18.99(-1.58%)
Apr 19, 2005	1167	1200	1164	1200	2,510	+35.03(+3.01%)
Apr 18, 2005	1148	1167	1148	1165	1,630	+18.97(+1.66%)
Apr 15, 2005	1186	1186	1144	1146	1,350	-38.00(-3.21%)
Apr 14, 2005	1243	1253	1120	1184	3,970	-59.01(-4.75%)
Apr 13, 2005	1250	1261	1243	1243	1,520	-3.99(-0.32%)
Apr 12, 2005	1214	1269	1214	1247	2,400	+34.95(+2.88%)
Apr 11, 2005	1198	1232	1198	1212	2,950	+19.05(+1.60%)
Apr 08, 2005	1197	1212	1192	1193	1,270	-2.00(-0.17%)
Apr 07, 2005	1157	1199	1157	1195	1,280	+39.95(+3.46%)
Apr 06, 2005	1185	1210	1155	1155	3,890	-18.93(-1.61%)
Apr 05, 2005	1110	1183	1110	1174	3,360	+61.98(+5.57%)
Apr 04, 2005	1088	1112	1085	1112	2,700	+22.00(+2.02%)
Apr 01, 2005	1075	1095	1075	1090	790	+17.00(+1.58%)
Mar 31, 2005	1084	1093	1073	1073	1,510	-9.00(-0.83%)
Mar 30, 2005	1084	1092	1077	1082	1,100	-1.00(-0.09%)
Mar 29, 2005	1075	1094	1075	1083	890	+8.00(+0.74%)
Mar 28, 2005	1103	1105	1075	1075	1,350	-30.00(-2.71%)
Mar 24, 2005	1113	1115	1090	1105	930	-6.00(-0.54%)
Mar 23, 2005	1120	1124	1104	1111	1,160	-13.00(-1.16%)
Mar 22, 2005	1137	1137	1115	1124	1,630	-14.00(-1.23%)
Mar 21, 2005	1128	1152	1128	1138	1,380	+10.00(+0.89%)
Mar 18, 2005	1150	1160	1128	1128	2,580	+10.00(+0.89%)
Mar 17, 2005	1102	1118	1100	1118	520	+13.00(+1.18%)
Mar 16, 2005	1146	1174	1105	1105	2,650	-42.20(-3.68%)
Mar 15, 2005	1115	1155	1115	1147	3,270	+32.25(+2.89%)
Mar 14, 2005	1012	1115	1012	1115	3,750	+105.00(+10.40%)
Mar 11, 2005	1025	1032	980.00	1010	3,410	-13.05(-1.28%)
Mar 10, 2005	1046	1050	1015	1023	2,490	-23.00(-2.20%)
Mar 09, 2005	1060	1062	1040	1046	1,220	-16.00(-1.51%)
Mar 08, 2005	1052	1079	1045	1062	1,450	+12.00(+1.14%)
Mar 07, 2005	1093	1108	1050	1050	1,780	-33.00(-3.05%)
Mar 04, 2005	1110	1110	1080	1083	690	-19.00(-1.72%)
Mar 03, 2005	1097	1110	1080	1102	3,270	+3.00(+0.27%)
Mar 02, 2005	1088	1100	1087	1099	1,490	+9.00(+0.83%)

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.