Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2278	2307	2275	2298	4,523,600	+0.00(+0.00%)
Nov 29, 2004	2278	2307	2275	2298	0	+20.02(+0.88%)
Nov 27, 2004	2279	2289	2275	2278	1,938,000	-1.73(-0.08%)
Nov 26, 2004	2265	2282	2260	2279	1,642,200	+13.46(+0.59%)
Nov 25, 2004	2247	2267	2239	2266	2,387,200	+18.32(+0.82%)
Nov 24, 2004	2242	2255	2236	2247	2,052,000	+4.53(+0.20%)
Nov 23, 2004	2250	2257	2240	2243	1,909,800	+0.00(+0.00%)
Nov 22, 2004	2250	2257	2240	2243	0	-6.65(-0.30%)
Nov 20, 2004	2240	2256	2236	2250	4,610,200	+9.20(+0.41%)
Nov 19, 2004	2216	2241	2212	2240	2,835,600	+24.27(+1.10%)
Nov 18, 2004	2183	2217	2182	2216	2,527,600	+33.30(+1.53%)
Nov 17, 2004	2180	2190	2178	2183	2,473,800	+3.08(+0.14%)
Nov 16, 2004	2196	2217	2177	2180	2,487,400	+0.00(+0.00%)
Nov 15, 2004	2196	2217	2177	2180	0	-15.79(-0.72%)
Nov 13, 2004	2210	2219	2189	2196	3,485,800	-14.78(-0.67%)
Nov 12, 2004	2187	2214	2175	2210	3,170,800	+23.83(+1.09%)
Nov 11, 2004	2177	2190	2176	2186	3,110,200	+9.62(+0.44%)
Nov 10, 2004	2181	2182	2170	2177	2,721,600	-3.78(-0.17%)
Nov 09, 2004	2180	2185	2173	2181	2,783,200	+0.00(+0.00%)
Nov 08, 2004	2180	2185	2173	2181	0	+0.34(+0.02%)
Nov 06, 2004	2180	2190	2176	2180	1,870,800	+0.17(+0.01%)
Nov 05, 2004	2159	2180	2153	2180	2,595,600	+21.16(+0.98%)
Nov 04, 2004	2159	2163	2153	2159	1,499,800	+0.28(+0.01%)
Nov 03, 2004	2112	2159	2111	2159	2,326,600	+0.00(+0.00%)
Nov 02, 2004	2112	2159	2111	2159	0	+46.51(+2.20%)
Nov 01, 2004	2118	2121	2108	2112	2,101,200	+0.00(+0.00%)
Oct 29, 2004	2118	2121	2108	2112	2,101,200	-2.01(-0.10%)
Oct 28, 2004	2090	2117	2090	2114	1,953,400	+26.29(+1.26%)
Oct 27, 2004	2083	2094	2076	2088	2,168,200	+4.92(+0.24%)
Oct 26, 2004	2111	2111	2083	2083	1,120,400	+0.00(+0.00%)
Oct 25, 2004	2111	2111	2083	2083	1,120,400	-27.97(-1.33%)
Oct 22, 2004	2099	2111	2090	2111	1,686,000	+11.04(+0.53%)
Oct 21, 2004	2087	2100	2083	2100	1,666,400	+12.24(+0.59%)
Oct 20, 2004	2098	2099	2084	2088	1,591,000	-12.22(-0.58%)
Oct 19, 2004	2094	2106	2087	2100	1,896,400	+5.61(+0.27%)
Oct 18, 2004	2088	2095	2085	2094	1,611,400	+6.52(+0.31%)
Oct 15, 2004	2085	2091	2076	2088	0	+3.03(+0.15%)
Oct 14, 2004	2089	2089	2078	2085	0	-4.47(-0.21%)
Oct 13, 2004	2090	2103	2087	2089	0	-7.04(-0.34%)
Oct 12, 2004	2118	2121	2094	2096	2,078,600	-21.56(-1.02%)
Oct 11, 2004	2115	2120	2108	2118	0	+0.00(+0.00%)
Oct 08, 2004	2117	2121	2098	2118	0	+0.43(+0.02%)
Oct 07, 2004	2115	2138	2112	2117	0	-1.64(-0.08%)
Oct 06, 2004	2095	2119	2095	2119	0	+24.13(+1.15%)
Oct 05, 2004	2076	2100	2076	2095	0	+18.65(+0.90%)
Oct 04, 2004	2064	2087	2063	2076	0	+12.25(+0.59%)
Oct 01, 2004	2043	2070	2036	2064	0	+21.10(+1.03%)
Sep 30, 2004	2051	2056	2035	2043	0	-8.11(-0.40%)
Sep 29, 2004	2029	2053	2029	2051	0	+22.31(+1.10%)
Sep 28, 2004	2043	2043	2026	2029	0	-15.12(-0.74%)
Sep 27, 2004	2026	2044	2018	2044	0	+17.05(+0.84%)
Sep 24, 2004	2039	2039	2018	2027	0	-12.60(-0.62%)
Sep 23, 2004	2039	2039	2025	2039	0	+0.65(+0.03%)
Sep 22, 2004	2048	2049	2036	2039	0	-9.53(-0.47%)
Sep 21, 2004	2023	2048	2018	2048	0	+25.83(+1.28%)
Sep 20, 2004	2020	2027	2013	2022	0	+2.67(+0.13%)
Sep 17, 2004	1998	2023	1996	2020	0	+23.73(+1.19%)
Sep 16, 2004	1984	1997	1984	1996	0	+12.14(+0.61%)
Sep 15, 2004	1996	1997	1981	1984	0	-12.77(-0.64%)
Sep 14, 2004	1994	2002	1990	1997	0	+2.65(+0.13%)
Sep 13, 2004	2011	2012	1994	1994	0	-17.14(-0.85%)
Sep 10, 2004	2009	2014	2004	2011	0	+2.29(+0.11%)
Sep 09, 2004	2018	2018	2005	2009	0	-9.37(-0.46%)
Sep 08, 2004	2018	2023	2011	2018	0	+0.03(+0.00%)
Sep 07, 2004	2023	2031	2017	2018	0	-4.42(-0.22%)
Sep 06, 2004	2018	2026	2015	2023	0	+4.90(+0.24%)
Sep 03, 2004	2010	2026	2010	2018	0	+8.25(+0.41%)
Sep 02, 2004	2003	2017	2002	2009	0	+7.69(+0.38%)

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.