Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2062	2066	2056	2066	0	+4.58(+0.22%)
Dec 30, 2004	2057	2066	2057	2062	0	+3.74(+0.18%)
Dec 29, 2004	2065	2067	2054	2058	0	-0.30(-0.01%)
Dec 28, 2004	2049	2062	2048	2058	0	+7.13(+0.35%)
Dec 27, 2004	2048	2053	2043	2051	0	-4.57(-0.22%)
Dec 24, 2004	2055	2057	2049	2056	0	+0.08(+0.00%)
Dec 23, 2004	2061	2062	2051	2055	0	-0.29(-0.01%)
Dec 22, 2004	2069	2070	2056	2056	0	-7.82(-0.38%)
Dec 21, 2004	2057	2064	2051	2064	0	+7.35(+0.36%)
Dec 20, 2004	2052	2058	2041	2056	0	-1.74(-0.08%)
Dec 17, 2004	2038	2058	2035	2058	0	+23.68(+1.16%)
Dec 16, 2004	2049	2049	2032	2034	0	-14.49(-0.71%)
Dec 15, 2004	2036	2049	2032	2049	0	+17.50(+0.86%)
Dec 14, 2004	2019	2037	2017	2031	0	+14.00(+0.69%)
Dec 13, 2004	2022	2024	2010	2017	0	+0.96(+0.05%)
Dec 10, 2004	2006	2017	2006	2016	0	+17.19(+0.86%)
Dec 09, 2004	2021	2024	1999	1999	0	-21.52(-1.06%)
Dec 08, 2004	2023	2035	2014	2021	0	+4.40(+0.22%)
Dec 07, 2004	2041	2044	2016	2016	0	-16.12(-0.79%)
Dec 06, 2004	2063	2066	2032	2032	0	-29.20(-1.42%)
Dec 03, 2004	2074	2077	2060	2062	0	-1.18(-0.06%)
Dec 02, 2004	2053	2072	2053	2063	0	+23.92(+1.17%)
Dec 01, 2004	2029	2039	2023	2039	0	+11.18(+0.55%)
Nov 30, 2004	2035	2043	2027	2028	0	-11.06(-0.54%)
Nov 29, 2004	2031	2044	2030	2039	0	+10.29(+0.51%)
Nov 26, 2004	2037	2042	2021	2028	0	-6.45(-0.32%)
Nov 25, 2004	2038	2045	2032	2035	0	-5.31(-0.26%)
Nov 24, 2004	2034	2044	2033	2040	0	+10.33(+0.51%)
Nov 23, 2004	2028	2036	2026	2030	0	+9.72(+0.48%)
Nov 22, 2004	2027	2027	2016	2020	0	-18.07(-0.89%)
Nov 19, 2004	2036	2039	2031	2038	0	+5.59(+0.28%)
Nov 18, 2004	2048	2051	2031	2033	0	-13.78(-0.67%)
Nov 17, 2004	2038	2047	2034	2046	0	+9.98(+0.49%)
Nov 16, 2004	2045	2046	2031	2036	0	-2.04(-0.10%)
Nov 15, 2004	2032	2039	2030	2038	128,394,000	+0.00(+0.00%)
Nov 12, 2004	2032	2039	2030	2038	0	+15.47(+0.76%)
Nov 11, 2004	2015	2028	2015	2023	130,902,400	+0.00(+0.00%)
Nov 10, 2004	2015	2028	2015	2023	0	+11.48(+0.57%)
Nov 09, 2004	2016	2020	2009	2012	0	+1.55(+0.08%)
Nov 08, 2004	2017	2021	2009	2010	0	-5.81(-0.29%)
Nov 05, 2004	2020	2023	2009	2016	0	+5.12(+0.25%)
Nov 04, 2004	2024	2027	2009	2011	0	-6.78(-0.34%)
Nov 03, 2004	1998	2024	1997	2017	0	+22.05(+1.11%)
Nov 02, 2004	1988	1996	1987	1995	0	+16.59(+0.84%)
Nov 01, 2004	1989	1990	1975	1979	0	-1.90(-0.10%)
Oct 29, 2004	1984	1988	1978	1981	0	-7.36(-0.37%)
Oct 28, 2004	1979	1995	1975	1988	0	+29.00(+1.48%)
Oct 27, 2004	1966	1968	1959	1959	0	+1.64(+0.08%)
Oct 26, 2004	1949	1963	1949	1957	0	+3.97(+0.20%)
Oct 25, 2004	1950	1957	1947	1953	0	-13.63(-0.69%)
Oct 22, 2004	1932	1976	1932	1967	0	-2.11(-0.11%)
Oct 21, 2004	1958	1969	1958	1969	0	+16.18(+0.83%)
Oct 20, 2004	1964	1973	1953	1953	0	-17.23(-0.87%)
Oct 19, 2004	1962	1970	1958	1970	0	+19.68(+1.01%)
Oct 18, 2004	1962	1965	1951	1951	0	-11.99(-0.61%)
Oct 15, 2004	1945	1971	1944	1963	0	+11.07(+0.57%)
Oct 14, 2004	1958	1961	1949	1951	0	-19.68(-1.00%)
Oct 13, 2004	1975	1977	1962	1971	0	+0.11(+0.01%)
Oct 12, 2004	1993	1994	1966	1971	0	-20.95(-1.05%)
Oct 11, 2004	2001	2002	1989	1992	0	-12.31(-0.61%)
Oct 08, 2004	2001	2011	2000	2004	0	-1.89(-0.09%)
Oct 07, 2004	2021	2022	2004	2006	0	-9.85(-0.49%)
Oct 06, 2004	2014	2019	2006	2016	0	+4.30(+0.21%)
Oct 05, 2004	2015	2019	2004	2012	0	-2.15(-0.11%)
Oct 04, 2004	2001	2014	1998	2014	0	+32.75(+1.65%)

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.