Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2026	2056	2026	2047	0	+20.92(+1.03%)
Jul 28, 2005	1947	2033	1947	2026	0	+79.65(+4.09%)
Jul 27, 2005	1959	1959	1944	1947	0	-12.09(-0.62%)
Jul 26, 2005	1948	1966	1948	1959	0	+10.76(+0.55%)
Jul 25, 2005	1936	1955	1934	1948	0	+11.83(+0.61%)
Jul 22, 2005	1916	1942	1916	1936	0	+20.35(+1.06%)
Jul 21, 2005	1916	1916	1916	1916	0	+0.00(+0.00%)
Jul 20, 2005	1916	1922	1912	1916	0	+0.07(+0.00%)
Jul 19, 2005	1918	1923	1911	1916	0	-2.09(-0.11%)
Jul 18, 2005	1929	1935	1901	1918	0	-11.25(-0.58%)
Jul 15, 2005	1924	1934	1909	1929	0	+5.06(+0.26%)
Jul 14, 2005	1952	1953	1924	1924	0	-28.17(-1.44%)
Jul 13, 2005	1955	1961	1952	1952	0	-3.21(-0.16%)
Jul 12, 2005	1950	1960	1950	1955	0	+5.55(+0.28%)
Jul 11, 2005	1952	1963	1950	1950	0	-2.48(-0.13%)
Jul 08, 2005	1922	1961	1922	1952	0	+30.04(+1.56%)
Jul 07, 2005	1891	1925	1891	1922	0	+30.83(+1.63%)
Jul 06, 2005	1887	1896	1885	1891	0	+4.18(+0.22%)
Jul 05, 2005	1896	1902	1884	1887	0	-13.05(-0.69%)
Jul 01, 2005	1898	1905	1895	1900	0	+2.53(+0.13%)
Jun 30, 2005	1907	1912	1898	1898	0	-9.02(-0.47%)
Jun 29, 2005	1912	1917	1905	1907	0	-5.22(-0.27%)
Jun 28, 2005	1926	1930	1908	1912	0	-14.31(-0.74%)
Jun 27, 2005	1923	1941	1923	1926	0	+3.37(+0.18%)
Jun 24, 2005	1924	1933	1918	1923	0	-0.98(-0.05%)
Jun 23, 2005	1907	1928	1906	1924	0	+17.02(+0.89%)
Jun 22, 2005	1902	1914	1901	1907	0	+5.30(+0.28%)
Jun 21, 2005	1902	1902	1902	1902	0	+0.00(+0.00%)
Jun 20, 2005	1879	1906	1879	1902	0	+23.07(+1.23%)
Jun 17, 2005	1863	1881	1859	1879	0	+15.47(+0.83%)
Jun 16, 2005	1864	1876	1863	1863	0	-1.31(-0.07%)
Jun 15, 2005	1877	1879	1861	1864	0	-12.63(-0.67%)
Jun 14, 2005	1852	1880	1852	1877	0	+25.15(+1.36%)
Jun 13, 2005	1849	1858	1847	1852	0	+2.72(+0.15%)
Jun 10, 2005	1863	1863	1848	1849	0	-14.17(-0.76%)
Jun 09, 2005	1871	1878	1852	1863	0	-8.00(-0.43%)
Jun 08, 2005	1856	1884	1848	1871	0	+15.56(+0.84%)
Jun 07, 2005	1884	1885	1851	1856	0	-28.71(-1.52%)
Jun 06, 2005	1924	1930	1880	1884	0	-39.17(-2.04%)
Jun 03, 2005	1913	1927	1913	1924	0	+10.98(+0.57%)
Jun 02, 2005	1894	1917	1894	1913	0	+19.15(+1.01%)
Jun 01, 2005	1936	1939	1894	1894	0	-42.62(-2.20%)
May 31, 2005	1909	1956	1909	1936	0	+27.61(+1.45%)
May 30, 2005	1922	1929	1908	1909	0	-13.18(-0.69%)
May 27, 2005	1924	1929	1921	1922	0	-2.13(-0.11%)
May 26, 2005	1925	1933	1924	1924	0	-1.34(-0.07%)
May 25, 2005	1929	1936	1921	1925	0	+28.44(+1.50%)
May 24, 2005	1897	1897	1897	1897	0	-32.29(-1.67%)
May 23, 2005	1929	1929	1929	1929	0	+0.00(+0.00%)
May 20, 2005	1928	1936	1927	1929	0	+1.52(+0.08%)
May 19, 2005	1897	1932	1897	1928	0	+30.77(+1.62%)
May 18, 2005	1903	1910	1892	1897	0	-6.17(-0.32%)
May 17, 2005	1913	1934	1903	1903	0	-10.21(-0.53%)
May 16, 2005	1919	1927	1913	1913	0	-5.48(-0.29%)
May 13, 2005	1896	1924	1896	1919	0	+22.84(+1.20%)
May 12, 2005	1897	1908	1895	1896	0	-1.71(-0.09%)
May 11, 2005	1896	1915	1893	1897	0	+1.25(+0.07%)
May 10, 2005	1895	1904	1894	1896	0	+1.18(+0.06%)
May 09, 2005	1893	1908	1892	1895	0	+1.95(+0.10%)
May 06, 2005	1867	1897	1867	1893	0	+26.40(+1.41%)
May 05, 2005	1864	1874	1863	1867	0	+2.22(+0.12%)
May 04, 2005	1837	1867	1837	1864	0	+27.17(+1.48%)
May 03, 2005	1830	1839	1830	1837	0	+7.67(+0.42%)
May 02, 2005	1830	1830	1830	1830	0	+0.00(+0.00%)
Apr 29, 2005	1826	1843	1826	1830	0	+3.36(+0.18%)
Apr 28, 2005	1815	1836	1815	1826	0	+11.40(+0.63%)
Apr 27, 2005	1807	1826	1805	1815	0	+7.69(+0.43%)
Apr 26, 2005	1807	1811	1803	1807	0	+0.18(+0.01%)
Apr 25, 2005	1802	1811	1802	1807	0	+4.86(+0.27%)
Apr 22, 2005	1802	1802	1802	1802	0	+0.00(+0.00%)
Apr 21, 2005	1802	1810	1802	1802	0	+0.53(+0.03%)
Apr 20, 2005	1792	1809	1792	1802	0	+9.57(+0.53%)
Apr 19, 2005	1777	1803	1777	1792	0	+14.85(+0.84%)
Apr 18, 2005	1780	1786	1776	1777	0	-2.48(-0.14%)
Apr 15, 2005	1765	1784	1765	1780	0	+14.63(+0.83%)
Apr 14, 2005	1765	1765	1765	1765	0	+0.00(+0.00%)
Apr 13, 2005	1765	1765	1765	1765	0	+0.00(+0.00%)
Apr 12, 2005	1759	1770	1758	1765	0	+6.48(+0.37%)
Apr 11, 2005	1755	1761	1755	1759	0	+3.96(+0.23%)
Apr 08, 2005	1751	1756	1751	1755	0	+3.25(+0.19%)
Apr 07, 2005	1764	1770	1751	1751	0	-12.65(-0.72%)
Apr 06, 2005	1768	1781	1752	1764	0	-4.43(-0.25%)
Apr 05, 2005	1768	1781	1752	1768	0	+0.34(+0.02%)
Apr 04, 2005	1760	1776	1752	1768	0	+7.77(+0.44%)
Apr 01, 2005	1752	1767	1752	1760	0	+8.43(+0.48%)
Mar 31, 2005	1747	1771	1747	1752	0	+5.13(+0.29%)
Mar 30, 2005	1732	1749	1732	1747	0	+15.19(+0.88%)
Mar 29, 2005	1726	1736	1726	1732	0	+5.09(+0.29%)
Mar 28, 2005	1739	1741	1724	1726	0	-12.16(-0.70%)
Mar 24, 2005	1736	1746	1736	1739	0	+2.98(+0.17%)
Mar 23, 2005	1734	1741	1732	1736	0	+1.78(+0.10%)
Mar 22, 2005	1737	1741	1730	1734	0	-2.64(-0.15%)
Mar 21, 2005	1731	1745	1731	1737	0	+5.44(+0.31%)
Mar 18, 2005	1741	1748	1731	1731	0	-9.89(-0.57%)
Mar 17, 2005	1738	1753	1737	1741	0	+2.86(+0.16%)
Mar 16, 2005	1729	1741	1391	1738	0	+9.24(+0.53%)
Mar 15, 2005	1724	1736	1724	1729	0	+5.14(+0.30%)
Mar 14, 2005	1725	1732	1721	1724	0	-1.14(-0.07%)
Mar 11, 2005	1728	1740	1724	1725	0	-3.01(-0.17%)
Mar 10, 2005	1729	1733	1726	1728	0	-0.74(-0.04%)
Mar 09, 2005	1736	1739	1724	1729	0	-7.12(-0.41%)
Mar 08, 2005	1745	1748	1734	1736	67,381,200	+0.00(+0.00%)
Mar 07, 2005	1745	1748	1734	1736	0	-9.42(-0.54%)
Mar 04, 2005	1744	1753	1742	1745	0	+1.62(+0.09%)
Mar 03, 2005	1726	1750	1726	1744	0	+17.88(+1.04%)
Mar 02, 2005	1714	1728	1714	1726	0	+11.58(+0.68%)
Mar 01, 2005	1715	1720	1712	1714	0	-1.07(-0.06%)
Feb 28, 2005	1720	1723	1714	1715	0	-4.95(-0.29%)
Feb 25, 2005	1727	1730	1717	1720	0	-6.70(-0.39%)
Feb 24, 2005	1720	1733	1720	1727	0	+6.35(+0.37%)
Feb 23, 2005	1722	1725	1720	1720	29,727,200	+0.00(+0.00%)
Feb 22, 2005	1722	1725	1720	1720	0	+5.89(+0.34%)
Feb 21, 2005	1715	1727	1715	1715	0	+0.00(+0.00%)
Feb 18, 2005	1711	1719	1711	1715	0	+3.62(+0.21%)
Feb 17, 2005	1705	1714	1705	1711	0	+5.69(+0.33%)
Feb 16, 2005	1695	1707	1693	1705	0	+10.13(+0.60%)
Feb 15, 2005	1709	1711	1695	1695	0	-14.21(-0.83%)
Feb 14, 2005	1709	1727	1706	1709	0	+0.46(+0.03%)
Feb 11, 2005	1706	1715	1706	1709	0	+2.93(+0.17%)
Feb 10, 2005	1705	1714	1703	1706	0	+0.57(+0.03%)
Feb 09, 2005	1720	1720	1702	1705	0	-14.44(-0.84%)
Feb 08, 2005	1701	1731	1701	1720	0	+18.36(+1.08%)
Feb 07, 2005	1688	1703	1663	1701	0	+13.27(+0.79%)
Feb 04, 2005	1663	1690	1663	1688	17,697,200	+0.00(+0.00%)
Feb 03, 2005	1663	1690	1663	1688	0	+25.07(+1.51%)
Feb 02, 2005	1648	1665	1648	1663	0	+14.99(+0.91%)
Feb 01, 2005	1651	1658	1648	1648	0	-2.61(-0.16%)
Jan 31, 2005	1650	1655	1648	1651	0	+0.93(+0.06%)
Jan 28, 2005	1644	1657	1644	1650	0	+6.19(+0.38%)
Jan 27, 2005	1635	1650	1635	1644	0	+8.77(+0.54%)
Jan 26, 2005	1623	1636	1507	1635	0	+11.88(+0.73%)
Jan 25, 2005	1606	1626	1507	1623	0	+17.25(+1.07%)
Jan 24, 2005	1606	1606	1606	1606	0	+0.00(+0.00%)
Jan 21, 2005	1590	1611	1590	1606	10,420,600	+0.00(+0.00%)
Jan 20, 2005	1590	1611	1590	1606	0	+16.03(+1.01%)
Jan 19, 2005	1577	1593	1507	1590	0	+12.65(+0.80%)
Jan 18, 2005	1574	1580	1507	1577	0	+2.98(+0.19%)
Jan 17, 2005	1575	1578	1507	1574	0	-0.61(-0.04%)
Jan 14, 2005	1571	1578	1507	1575	15,317,000	+0.00(+0.00%)
Jan 13, 2005	1571	1578	1507	1575	0	+3.50(+0.22%)
Jan 12, 2005	1562	1572	1507	1571	0	+9.10(+0.58%)
Jan 11, 2005	1568	1569	1507	1562	0	-6.06(-0.39%)
Jan 10, 2005	1568	1575	1507	1568	0	+0.01(+0.00%)
Jan 07, 2005	1569	1578	1507	1568	0	-0.94(-0.06%)
Jan 06, 2005	1549	1574	1507	1569	0	+20.33(+1.31%)
Jan 05, 2005	1525	1553	1507	1549	0	+23.96(+1.57%)
Jan 04, 2005	1509	1529	1507	1525	0	+15.50(+1.03%)
Jan 03, 2005	1507	1512	1507	1509	0	+2.36(+0.16%)
Dec 31, 2004	1507	1514	1505	1507	0	-3.86(-0.26%)
Dec 30, 2004	1487	1519	1486	1511	0	+23.66(+1.59%)
Dec 29, 2004	1504	1504	1487	1487	0	-17.32(-1.15%)
Dec 28, 2004	1573	1573	1501	1504	0	-68.14(-4.33%)
Dec 27, 2004	1581	1583	1572	1573	8,672,000	+0.00(+0.00%)
Dec 23, 2004	1581	1583	1572	1573	0	-8.11(-0.51%)
Dec 22, 2004	1541	1599	1541	1581	0	+40.89(+2.66%)
Dec 21, 2004	1539	1545	1539	1540	0	+0.41(+0.03%)
Dec 20, 2004	1537	1545	1534	1539	0	+2.09(+0.14%)
Dec 17, 2004	1528	1539	1528	1537	0	+9.68(+0.63%)
Dec 16, 2004	1526	1535	1463	1528	0	+1.66(+0.11%)
Dec 15, 2004	1526	1531	1463	1526	0	-0.21(-0.01%)
Dec 14, 2004	1527	1533	1463	1526	0	-0.63(-0.04%)
Dec 13, 2004	1521	1529	1463	1527	0	+5.71(+0.38%)
Dec 10, 2004	1523	1525	1463	1521	0	-2.10(-0.14%)
Dec 09, 2004	1519	1527	1463	1523	0	+4.47(+0.29%)
Dec 08, 2004	1519	1527	1463	1519	0	-0.15(-0.01%)
Dec 07, 2004	1504	1521	1463	1519	0	+14.75(+0.98%)
Dec 06, 2004	1488	1505	1463	1504	0	+16.20(+1.09%)
Dec 03, 2004	1480	1490	1463	1488	0	+7.85(+0.53%)
Dec 02, 2004	1489	1491	1463	1480	0	-9.44(-0.63%)
Dec 01, 2004	1499	1503	1489	1489	0	-9.93(-0.66%)
Nov 30, 2004	1494	1504	1494	1499	0	+5.80(+0.39%)
Nov 29, 2004	1495	1499	1492	1494	0	-1.22(-0.08%)
Nov 26, 2004	1489	1498	1489	1495	5,122,800	+0.00(+0.00%)
Nov 25, 2004	1489	1498	1489	1495	0	+5.97(+0.40%)
Nov 24, 2004	1479	1493	1479	1489	0	+9.48(+0.64%)
Nov 23, 2004	1479	1486	1476	1479	0	+0.32(+0.02%)
Nov 22, 2004	1485	1491	1478	1479	0	-6.15(-0.41%)
Nov 19, 2004	1463	1496	1463	1485	0	+22.39(+1.53%)
Nov 18, 2004	1456	1468	1455	1463	0	+7.24(+0.50%)
Nov 17, 2004	1446	1459	1370	1456	0	+9.12(+0.63%)
Nov 16, 2004	1450	1454	1370	1446	0	-4.02(-0.28%)
Nov 15, 2004	1475	1481	1370	1450	0	-24.70(-1.67%)
Nov 12, 2004	1476	1489	1370	1475	0	-0.54(-0.04%)
Nov 11, 2004	1463	1485	1463	1476	11,102,800	+0.00(+0.00%)
Nov 10, 2004	1463	1485	1463	1476	0	+12.45(+0.85%)
Nov 09, 2004	1461	1469	1370	1463	0	+2.08(+0.14%)
Nov 08, 2004	1495	1495	1459	1461	0	-33.49(-2.24%)
Nov 05, 2004	1492	1496	1370	1495	0	+2.60(+0.17%)
Nov 04, 2004	1519	1520	1370	1492	0	-26.57(-1.75%)
Nov 03, 2004	1519	1526	1516	1519	0	-0.72(-0.05%)
Nov 02, 2004	1529	1531	1519	1519	0	-9.37(-0.61%)
Nov 01, 2004	1534	1544	1370	1529	0	-5.67(-0.37%)
Oct 29, 2004	1530	1539	1528	1534	0	+7.49(+0.49%)
Oct 28, 2004	1507	1546	1507	1527	0	-18.40(-1.19%)
Oct 27, 2004	1558	1564	1545	1545	25,987,200	-0.01(-0.00%)
Oct 26, 2004	1558	1564	1370	1545	0	-12.97(-0.83%)
Oct 25, 2004	1561	1565	1370	1558	0	-2.57(-0.16%)
Oct 22, 2004	1545	1565	1370	1561	0	+15.71(+1.02%)
Oct 21, 2004	1531	1550	1370	1545	0	+14.38(+0.94%)
Oct 20, 2004	1507	1536	1507	1531	0	+24.09(+1.60%)
Oct 19, 2004	1507	1520	1370	1507	0	-0.68(-0.05%)
Oct 18, 2004	1501	1521	1370	1507	0	+6.45(+0.43%)
Oct 15, 2004	1492	1521	1492	1501	0	+8.76(+0.59%)
Oct 14, 2004	1479	1501	1478	1492	0	+12.99(+0.88%)
Oct 13, 2004	1451	1481	1370	1479	0	+27.80(+1.92%)
Oct 12, 2004	1445	1457	1370	1451	0	+5.94(+0.41%)
Oct 11, 2004	1449	1453	1445	1445	0	-3.76(-0.26%)
Oct 08, 2004	1445	1452	1445	1449	0	+4.42(+0.31%)
Oct 07, 2004	1448	1450	1445	1445	0	-3.70(-0.26%)
Oct 06, 2004	1448	1454	1370	1448	0	-0.02(-0.00%)
Oct 05, 2004	1451	1458	1370	1448	0	-2.74(-0.19%)
Oct 04, 2004	1449	1456	1449	1451	0	+1.83(+0.13%)
Oct 01, 2004	1451	1457	1370	1449	0	-1.42(-0.10%)
Sep 30, 2004	1443	1455	1370	1451	0	+7.79(+0.54%)
Sep 29, 2004	1450	1455	1443	1443	0	-6.56(-0.45%)
Sep 28, 2004	1453	1458	1450	1450	8,535,200	+0.06(+0.00%)
Sep 27, 2004	1453	1458	1450	1450	0	-3.88(-0.27%)
Sep 24, 2004	1444	1457	1370	1453	0	+9.76(+0.68%)
Sep 23, 2004	1457	1461	1370	1444	0	-13.64(-0.94%)
Sep 22, 2004	1450	1462	1450	1457	0	+7.79(+0.54%)
Sep 21, 2004	1443	1459	1370	1450	0	+6.24(+0.43%)
Sep 20, 2004	1442	1449	1370	1443	0	+1.56(+0.11%)
Sep 17, 2004	1438	1448	1370	1442	0	+3.41(+0.24%)
Sep 16, 2004	1433	1442	1370	1438	0	+5.72(+0.40%)
Sep 15, 2004	1430	1443	1430	1433	0	+2.32(+0.16%)
Sep 14, 2004	1430	1434	1419	1430	0	+11.15(+0.79%)
Sep 13, 2004	1413	1422	1413	1419	0	+5.73(+0.41%)
Sep 10, 2004	1405	1420	1370	1413	0	+8.34(+0.59%)
Sep 09, 2004	1405	1409	1370	1405	0	+0.01(+0.00%)
Sep 08, 2004	1415	1418	1403	1405	0	-10.04(-0.71%)
Sep 07, 2004	1426	1426	1370	1415	0	-10.48(-0.74%)
Sep 06, 2004	1413	1431	1370	1426	0	+12.91(+0.91%)
Sep 03, 2004	1388	1418	1370	1413	0	+24.23(+1.75%)
Sep 02, 2004	1393	1398	1370	1388	0	-4.41(-0.32%)
Sep 01, 2004	1370	1397	1370	1393	0	+22.38(+1.63%)
Aug 31, 2004	1375	1379	1370	1370	0	-4.74(-0.34%)
Aug 30, 2004	1384	1391	1375	1375	0	-8.79(-0.64%)
Aug 27, 2004	1371	1385	1368	1384	0	+12.86(+0.94%)
Aug 26, 2004	1389	1390	1371	1371	0	-27.33(-1.95%)
Aug 25, 2004	1389	1406	1378	1398	0	+0.00(+0.00%)
Aug 24, 2004	1390	1403	1378	1398	0	+8.48(+0.61%)
Aug 23, 2004	1378	1394	1378	1390	0	+11.68(+0.85%)
Aug 20, 2004	1387	1389	1375	1378	0	-8.50(-0.61%)
Aug 19, 2004	1407	1412	1387	1387	0	-20.16(-1.43%)
Aug 18, 2004	1423	1426	1407	1407	0	-15.69(-1.10%)
Aug 17, 2004	1421	1429	1391	1423	0	+1.55(+0.11%)
Aug 16, 2004	1442	1442	1391	1421	0	-20.82(-1.44%)
Aug 13, 2004	1440	1445	1391	1442	0	+1.62(+0.11%)
Aug 12, 2004	1443	1453	1391	1440	0	-3.04(-0.21%)
Aug 11, 2004	1440	1448	1391	1443	0	+3.25(+0.23%)
Aug 10, 2004	1452	1452	1391	1440	0	-11.78(-0.81%)
Aug 09, 2004	1456	1465	1391	1452	0	-4.52(-0.31%)
Aug 06, 2004	1454	1461	1454	1456	0	+1.94(+0.13%)
Aug 05, 2004	1460	1469	1439	1454	0	-5.94(-0.41%)
Aug 04, 2004	1476	1485	1460	1460	0	-15.14(-1.03%)
Aug 03, 2004	1461	1479	1391	1476	0	+14.08(+0.96%)

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.