Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1915	2031	2006	2014	16,076,386	-7.17(-0.35%)
May 27, 2005	1942	2024	2017	2021	13,742,270	-0.55(-0.03%)
May 26, 2005	1941	2033	2013	2021	22,647,148	+8.70(+0.43%)
May 25, 2005	1944	2034	2004	2013	38,486,628	-20.59(-1.01%)
May 24, 2005	2033	2033	2033	2033	0	+0.38(+0.02%)
May 23, 2005	1949	2038	2018	2033	9,840,819	+14.21(+0.70%)
May 20, 2005	1925	2019	2002	2019	8,472,600	+9.64(+0.48%)
May 19, 2005	1928	2011	1998	2009	7,965,283	-16.16(-0.80%)
May 17, 2005	1909	2026	1997	2025	7,957,828	+20.31(+1.01%)
May 16, 2005	1902	2008	1980	2005	6,446,573	+24.94(+1.26%)
May 13, 2005	1910	1985	1974	1980	8,469,528	-0.15(-0.01%)
May 12, 2005	1908	1986	1976	1980	8,474,524	+4.39(+0.22%)
May 11, 2005	1880	1977	1958	1976	10,791,580	+13.57(+0.69%)
May 10, 2005	1869	1967	1929	1962	11,232,697	+31.11(+1.61%)
May 09, 2005	1849	1936	1922	1931	8,394,631	-4.82(-0.25%)
May 06, 2005	1855	1942	1929	1936	10,020,183	-5.44(-0.28%)
May 05, 2005	1862	1949	1934	1941	16,389,753	+2.32(+0.12%)
May 04, 2005	1864	1946	1934	1939	11,483,287	+1.76(+0.09%)
May 03, 2005	1853	1940	1922	1937	17,210,064	+7.12(+0.37%)
May 02, 2005	1852	1937	1922	1930	12,800,190	+2.07(+0.11%)
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%)

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.