Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	1987	1998	1981	1981	0	-3.60(-0.18%)
Sep 30, 2004	1981	1993	1981	1985	0	+10.39(+0.53%)
Sep 29, 2004	1984	1984	1972	1974	0	-4.75(-0.24%)
Sep 28, 2004	1981	1981	1971	1979	0	-4.29(-0.22%)
Sep 27, 2004	1970	1983	1970	1983	0	+9.93(+0.50%)
Sep 24, 2004	1983	1990	1971	1973	0	-15.18(-0.76%)
Sep 23, 2004	1982	1989	1978	1989	0	-4.91(-0.25%)
Sep 22, 2004	2004	2005	1990	1994	0	-8.32(-0.42%)
Sep 21, 2004	1989	2003	1982	2002	0	+13.76(+0.69%)
Sep 20, 2004	2005	2007	1988	1988	0	-15.45(-0.77%)
Sep 17, 2004	1999	2004	1990	2004	0	+6.44(+0.32%)
Sep 16, 2004	2000	2004	1986	1997	0	-6.87(-0.34%)
Sep 15, 2004	1999	2008	1995	2004	0	+9.86(+0.49%)
Sep 14, 2004	1988	1994	1980	1994	0	+8.34(+0.42%)
Sep 13, 2004	1975	1987	1972	1986	0	+18.09(+0.92%)
Sep 10, 2004	1966	1968	1954	1968	0	+2.42(+0.12%)
Sep 09, 2004	1961	1966	1955	1965	0	+6.15(+0.31%)
Sep 08, 2004	1960	1973	1954	1959	0	-2.34(-0.12%)
Sep 07, 2004	1941	1961	1937	1961	0	+24.04(+1.24%)
Sep 06, 2004	1934	1945	1930	1937	0	+0.88(+0.05%)
Sep 03, 2004	1938	1942	1934	1937	0	-4.31(-0.22%)
Sep 02, 2004	1935	1946	1934	1941	0	+11.38(+0.59%)

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.