Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1843	1930	1912	1928	12,102,311	+14.19(+0.74%)
Apr 28, 2005	1847	1936	1914	1914	13,333,889	-20.29(-1.05%)
Apr 27, 2005	1857	1947	1915	1934	13,008,747	-9.94(-0.51%)
Apr 26, 2005	1864	1958	1939	1944	9,029,411	-2.57(-0.13%)
Apr 25, 2005	1835	1954	1913	1947	9,013,210	+21.30(+1.11%)
Apr 22, 2005	1822	1934	1880	1925	11,001,873	+40.33(+2.14%)
Apr 21, 2005	1788	1886	1855	1885	14,104,979	+29.36(+1.58%)
Apr 20, 2005	1791	1872	1856	1856	10,448,783	-14.80(-0.79%)
Apr 19, 2005	1773	1871	1845	1870	10,180,392	+25.16(+1.36%)
Apr 18, 2005	1776	1858	1841	1845	8,854,190	-8.05(-0.43%)
Apr 15, 2005	1807	1890	1853	1853	8,574,988	-34.79(-1.84%)
Apr 14, 2005	1820	1905	1887	1888	7,943,389	-9.21(-0.49%)
Apr 13, 2005	1848	1916	1884	1897	8,603,785	+7.12(+0.38%)
Apr 12, 2005	1890	1927	1888	1890	8,257,658	-36.73(-1.91%)
Apr 11, 2005	1894	1933	1889	1927	6,048,850	+38.12(+2.02%)
Apr 08, 2005	1840	1900	1868	1889	7,464,432	+21.21(+1.14%)
Apr 07, 2005	1826	1880	1852	1868	7,634,559	+15.39(+0.83%)
Apr 06, 2005	1828	1893	1730	1852	11,100,594	+121.77(+7.04%)
Apr 05, 2005	1683	1744	1719	1730	9,489,569	+5.04(+0.29%)
Apr 04, 2005	1709	1753	1698	1725	7,688,476	-32.46(-1.85%)
Apr 01, 2005	1772	1809	1743	1758	9,137,593	-43.38(-2.41%)
Mar 31, 2005	1725	1805	1798	1801	11,320,149	-3.97(-0.22%)
Mar 30, 2005	1717	1806	1791	1805	8,783,223	+14.52(+0.81%)
Mar 29, 2005	1723	1803	1791	1791	10,336,023	-7.17(-0.40%)
Mar 28, 2005	1725	1803	1789	1798	7,577,088	-2.70(-0.15%)
Mar 24, 2005	1731	1811	1790	1801	9,245,216	+2.19(+0.12%)
Mar 23, 2005	1714	1799	1784	1798	10,714,491	+5.72(+0.32%)
Mar 22, 2005	1746	1807	1793	1793	9,664,886	-7.43(-0.41%)
Mar 21, 2005	1738	1822	1760	1800	9,053,404	-21.88(-1.20%)
Mar 18, 2005	1777	1831	1816	1822	8,866,069	-7.54(-0.41%)
Mar 17, 2005	1781	1834	1823	1830	7,784,067	-1.68(-0.09%)
Mar 16, 2005	1787	1839	1828	1831	7,873,674	-8.10(-0.44%)
Mar 15, 2005	1806	1862	1839	1839	7,864,160	-14.41(-0.78%)
Mar 14, 2005	1800	1855	1845	1854	8,084,485	+0.00(+0.00%)
Mar 11, 2005	1810	1866	1851	1854	8,236,224	-7.43(-0.40%)
Mar 10, 2005	1795	1864	1853	1861	11,138,237	+5.25(+0.28%)
Mar 09, 2005	1802	1859	1853	1856	10,712,684	-2.01(-0.11%)
Mar 08, 2005	1810	1871	1855	1858	14,770,245	-8.16(-0.44%)
Mar 07, 2005	1811	1869	1860	1866	10,162,470	+5.53(+0.30%)
Mar 04, 2005	1803	1866	1851	1861	11,131,355	+9.87(+0.53%)
Mar 03, 2005	1797	1855	1835	1851	12,972,641	+15.25(+0.83%)
Mar 02, 2005	1778	1844	1830	1835	9,264,876	-3.44(-0.19%)
Mar 01, 2005	1783	1839	1828	1839	9,192,580	+10.95(+0.60%)
Feb 28, 2005	1794	1847	1823	1828	8,323,770	-16.78(-0.91%)
Feb 25, 2005	1769	1845	1819	1845	8,505,223	+26.10(+1.44%)
Feb 24, 2005	1752	1819	1799	1819	12,388,594	+12.19(+0.67%)
Feb 23, 2005	1763	1815	1806	1806	13,270,316	-5.23(-0.29%)
Feb 22, 2005	1772	1828	1811	1812	10,928,269	-16.11(-0.88%)
Feb 18, 2005	1782	1836	1825	1828	7,451,650	-3.92(-0.21%)
Feb 17, 2005	1785	1846	1825	1832	7,992,558	-13.86(-0.75%)
Feb 16, 2005	1791	1856	1834	1846	16,145,115	-10.56(-0.57%)
Feb 15, 2005	1790	1856	1841	1856	9,472,709	+9.97(+0.54%)
Feb 14, 2005	1791	1848	1841	1846	9,805,929	+4.42(+0.24%)
Feb 11, 2005	1787	1847	1836	1842	12,772,394	+0.72(+0.04%)
Feb 10, 2005	1785	1856	1777	1841	15,246,591	+64.17(+3.61%)
Feb 09, 2005	1741	1806	1777	1777	27,366,224	-29.22(-1.62%)
Feb 08, 2005	1762	1817	1801	1806	10,016,159	-10.76(-0.59%)
Feb 07, 2005	1770	1842	1814	1817	11,315,437	-23.58(-1.28%)
Feb 04, 2005	1755	1844	1808	1840	10,239,591	+31.25(+1.73%)
Feb 03, 2005	1755	1810	1804	1809	11,579,157	+2.15(+0.12%)
Feb 02, 2005	1752	1807	1801	1807	9,209,535	+5.20(+0.29%)

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.