Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6208	6208	6208	6208	0	+0.00(+0.00%)
Feb 25, 2005	6195	6234	6192	6208	0	+79.49(+1.30%)
Feb 24, 2005	6124	6172	6110	6128	0	+6.82(+0.11%)
Feb 23, 2005	6082	6129	6049	6122	0	+14.35(+0.23%)
Feb 22, 2005	6156	6161	6106	6107	0	-35.61(-0.58%)
Feb 21, 2005	6146	6172	6133	6143	0	+27.35(+0.45%)
Feb 18, 2005	6072	6129	6063	6115	0	+43.27(+0.71%)
Feb 17, 2005	6119	6140	6072	6072	0	-71.33(-1.16%)
Feb 16, 2005	6135	6159	6086	6143	0	+21.10(+0.34%)
Feb 15, 2005	6122	6142	6106	6122	0	+9.99(+0.16%)
Feb 14, 2005	6130	6149	6089	6112	0	+77.80(+1.29%)
Feb 11, 2005	6035	6035	6035	6035	0	+0.00(+0.00%)
Feb 10, 2005	6035	6035	6035	6035	0	+0.00(+0.00%)
Feb 09, 2005	6035	6035	6035	6035	0	+0.00(+0.00%)
Feb 08, 2005	6035	6035	6035	6035	0	+0.00(+0.00%)
Feb 07, 2005	6035	6035	6035	6035	0	+0.00(+0.00%)
Feb 04, 2005	6029	6044	6006	6035	3,194,800	+0.00(+0.00%)
Feb 03, 2005	6029	6044	6006	6035	0	+15.91(+0.26%)
Feb 02, 2005	6016	6065	6011	6019	0	+37.15(+0.62%)
Feb 01, 2005	6016	6016	5980	5982	0	-12.69(-0.21%)
Jan 31, 2005	5905	6002	5900	5994	0	+114.30(+1.94%)
Jan 28, 2005	5846	5903	5836	5880	0	+37.17(+0.64%)
Jan 27, 2005	5849	5860	5821	5843	0	+7.39(+0.13%)
Jan 26, 2005	5815	5847	5810	5835	0	+52.62(+0.91%)
Jan 25, 2005	5759	5797	5735	5783	0	+11.27(+0.20%)
Jan 24, 2005	5860	5863	5764	5771	0	-77.43(-1.32%)
Jan 21, 2005	5877	5899	5847	5849	0	-39.19(-0.67%)
Jan 20, 2005	5836	5918	5836	5888	0	-7.25(-0.12%)
Jan 19, 2005	5953	5962	5895	5895	0	-38.22(-0.64%)
Jan 18, 2005	5964	5964	5927	5934	0	-11.70(-0.20%)
Jan 17, 2005	5956	5969	5940	5945	0	+55.75(+0.95%)
Jan 14, 2005	5832	5895	5813	5890	0	+35.58(+0.61%)
Jan 13, 2005	5900	5922	5828	5854	0	-25.14(-0.43%)
Jan 12, 2005	5958	5978	5878	5879	0	-96.58(-1.62%)
Jan 11, 2005	5948	5993	5942	5976	0	+32.81(+0.55%)
Jan 10, 2005	5950	5963	5929	5943	0	+6.86(+0.12%)
Jan 07, 2005	5991	6007	5935	5936	0	-46.13(-0.77%)
Jan 06, 2005	5989	6003	5972	5982	0	-6.25(-0.10%)
Jan 05, 2005	5999	6030	5988	5988	0	-72.09(-1.19%)
Jan 04, 2005	6118	6129	6053	6060	0	-82.66(-1.35%)
Jan 03, 2005	6166	6183	6129	6143	0	+3.43(+0.06%)
Dec 31, 2004	6119	6161	6078	6140	0	+38.83(+0.64%)
Dec 30, 2004	6110	6118	6087	6101	0	+12.37(+0.20%)
Dec 29, 2004	6038	6103	6038	6088	0	+87.92(+1.47%)
Dec 28, 2004	5980	6021	5980	6001	0	+14.63(+0.24%)
Dec 27, 2004	6018	6018	5973	5986	0	-33.48(-0.56%)
Dec 24, 2004	5990	6038	5990	6019	0	+21.75(+0.36%)
Dec 23, 2004	6003	6011	5966	5998	0	-3.85(-0.06%)
Dec 22, 2004	6009	6044	6002	6002	0	+13.67(+0.23%)
Dec 21, 2004	5982	6001	5976	5988	0	+1.91(+0.03%)
Dec 20, 2004	5913	5986	5910	5986	0	-23.38(-0.39%)
Dec 17, 2004	6020	6029	6002	6009	0	-9.91(-0.16%)
Dec 16, 2004	6007	6025	5991	6019	0	+16.65(+0.28%)
Dec 15, 2004	5931	6011	5913	6003	0	+92.93(+1.57%)
Dec 14, 2004	5908	5910	5873	5910	0	+30.76(+0.52%)
Dec 13, 2004	5901	5979	5818	5879	0	-32.74(-0.55%)
Dec 10, 2004	5906	5912	5869	5912	0	-2.34(-0.04%)
Dec 09, 2004	5895	5924	5887	5914	0	+21.46(+0.36%)
Dec 08, 2004	5909	5909	5880	5893	0	-32.77(-0.55%)
Dec 07, 2004	5908	5928	5886	5925	0	+6.11(+0.10%)
Dec 06, 2004	5864	5923	5858	5919	0	+25.90(+0.44%)
Dec 03, 2004	5870	5893	5851	5893	0	+25.32(+0.43%)
Dec 02, 2004	5862	5868	5827	5868	0	+69.33(+1.20%)

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.