Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	1105	1141	1100	1125	43,864	+24.75(+2.25%)
Oct 28, 2005	1084	1102	1064	1100	46,816	+35.50(+3.33%)
Oct 27, 2005	1116	1122	1062	1064	75,964	-55.75(-4.98%)
Oct 26, 2005	1131	1145	1115	1120	43,612	-12.25(-1.08%)
Oct 25, 2005	1148	1155	1119	1132	47,856	-15.25(-1.33%)
Oct 24, 2005	1138	1148	1117	1148	60,260	+27.00(+2.41%)
Oct 21, 2005	1134	1143	1106	1121	58,308	-0.75(-0.07%)
Oct 20, 2005	1152	1168	1116	1122	79,084	-44.75(-3.84%)
Oct 19, 2005	1096	1167	1081	1166	114,116	+46.00(+4.11%)
Oct 18, 2005	1163	1163	1110	1120	64,164	-42.50(-3.66%)
Oct 17, 2005	1156	1180	1144	1163	33,144	+6.50(+0.56%)
Oct 14, 2005	1166	1186	1143	1156	54,832	+3.25(+0.28%)
Oct 13, 2005	1132	1154	1106	1153	65,304	+21.25(+1.88%)
Oct 12, 2005	1154	1162	1124	1132	66,536	-25.75(-2.22%)
Oct 11, 2005	1174	1190	1150	1158	56,724	+5.25(+0.46%)
Oct 10, 2005	1198	1202	1150	1152	63,300	-51.50(-4.28%)
Oct 07, 2005	1188	1211	1170	1204	43,256	+16.00(+1.35%)
Oct 06, 2005	1209	1221	1168	1188	74,504	-18.00(-1.49%)
Oct 05, 2005	1232	1248	1193	1206	76,228	-26.25(-2.13%)
Oct 04, 2005	1235	1288	1229	1232	58,820	-59.75(-4.63%)
Oct 03, 2005	1277	1300	1277	1292	43,404	+11.75(+0.92%)
Sep 30, 2005	1265	1299	1265	1280	40,708	+11.50(+0.91%)
Sep 29, 2005	1250	1268	1239	1268	37,764	+21.00(+1.68%)
Sep 28, 2005	1268	1280	1222	1248	56,872	-20.25(-1.60%)
Sep 27, 2005	1283	1295	1255	1268	49,464	-9.75(-0.76%)
Sep 26, 2005	1275	1315	1272	1278	42,084	-3.25(-0.25%)
Sep 23, 2005	1288	1296	1260	1281	31,240	-2.25(-0.18%)
Sep 22, 2005	1271	1306	1259	1283	62,632	+23.50(+1.87%)
Sep 21, 2005	1294	1308	1258	1260	68,372	-20.25(-1.58%)
Sep 20, 2005	1322	1332	1280	1280	105,768	-42.00(-3.18%)
Sep 19, 2005	1364	1371	1289	1322	114,568	-42.50(-3.12%)
Sep 16, 2005	1442	1445	1362	1364	133,584	-61.50(-4.31%)
Sep 15, 2005	1421	1446	1420	1426	25,472	+3.00(+0.21%)
Sep 14, 2005	1417	1444	1413	1423	49,440	+5.75(+0.41%)
Sep 13, 2005	1435	1444	1417	1417	76,092	-29.75(-2.06%)
Sep 12, 2005	1450	1470	1445	1447	57,700	-8.50(-0.58%)
Sep 09, 2005	1439	1462	1433	1455	66,464	+18.00(+1.25%)
Sep 08, 2005	1440	1458	1424	1437	190,116	-102.50(-6.66%)
Sep 07, 2005	1528	1543	1508	1540	63,020	+30.00(+1.99%)
Sep 06, 2005	1500	1518	1486	1510	44,984	+22.25(+1.50%)
Sep 02, 2005	1504	1521	1478	1488	28,252	-12.25(-0.82%)
Sep 01, 2005	1491	1520	1480	1500	51,512	-4.00(-0.27%)
Aug 31, 2005	1433	1504	1432	1504	51,460	+66.25(+4.61%)
Aug 30, 2005	1406	1447	1406	1438	46,548	+17.50(+1.23%)
Aug 29, 2005	1400	1439	1398	1420	41,032	+1.25(+0.09%)
Aug 26, 2005	1429	1432	1398	1419	46,272	-15.50(-1.08%)
Aug 25, 2005	1463	1475	1430	1434	42,072	-14.50(-1.00%)
Aug 24, 2005	1441	1490	1430	1449	85,564	+2.25(+0.16%)
Aug 23, 2005	1462	1474	1427	1446	66,116	-19.50(-1.33%)
Aug 22, 2005	1481	1486	1450	1466	50,016	-15.25(-1.03%)
Aug 19, 2005	1494	1494	1472	1481	34,124	+1.50(+0.10%)
Aug 18, 2005	1484	1498	1465	1480	52,796	-9.25(-0.62%)
Aug 17, 2005	1496	1509	1465	1489	46,784	-13.25(-0.88%)
Aug 16, 2005	1525	1541	1496	1502	42,476	-22.75(-1.49%)
Aug 15, 2005	1542	1549	1517	1525	35,664	-17.00(-1.10%)
Aug 12, 2005	1515	1544	1512	1542	34,968	+4.25(+0.28%)
Aug 11, 2005	1524	1547	1512	1538	35,208	+13.50(+0.89%)
Aug 10, 2005	1570	1572	1510	1524	62,680	-26.50(-1.71%)
Aug 09, 2005	1555	1569	1522	1551	107,344	+0.75(+0.05%)
Aug 08, 2005	1630	1640	1539	1550	105,188	-89.50(-5.46%)
Aug 05, 2005	1714	1714	1611	1640	101,416	-99.00(-5.69%)
Aug 04, 2005	1735	1759	1711	1738	28,888	+3.25(+0.19%)
Aug 03, 2005	1782	1782	1730	1735	38,032	-46.75(-2.62%)
Aug 02, 2005	1776	1794	1763	1782	23,736	+6.50(+0.37%)
Aug 01, 2005	1767	1780	1734	1776	36,668	+8.50(+0.48%)
Jul 29, 2005	1809	1812	1762	1767	28,080	-41.75(-2.31%)
Jul 28, 2005	1779	1818	1771	1809	35,140	+50.75(+2.89%)
Jul 27, 2005	1749	1759	1704	1758	36,952	+8.00(+0.46%)
Jul 26, 2005	1743	1765	1713	1750	37,572	+9.00(+0.52%)
Jul 25, 2005	1802	1817	1738	1741	34,812	-66.50(-3.68%)
Jul 22, 2005	1779	1808	1778	1808	30,136	+28.50(+1.60%)
Jul 21, 2005	1822	1823	1754	1779	45,332	-50.75(-2.77%)
Jul 20, 2005	1811	1835	1790	1830	32,580	+28.25(+1.57%)
Jul 19, 2005	1772	1811	1754	1802	29,116	+29.50(+1.66%)
Jul 18, 2005	1775	1785	1754	1772	25,720	-1.00(-0.06%)
Jul 15, 2005	1740	1775	1735	1773	32,064	+44.25(+2.56%)
Jul 14, 2005	1770	1790	1718	1729	42,000	-24.00(-1.37%)
Jul 13, 2005	1758	1759	1740	1753	26,568	-5.25(-0.30%)
Jul 12, 2005	1750	1762	1739	1758	35,540	-2.00(-0.11%)
Jul 11, 2005	1719	1761	1706	1760	40,832	+53.75(+3.15%)
Jul 08, 2005	1688	1711	1676	1706	36,648	+18.50(+1.10%)
Jul 07, 2005	1612	1697	1602	1688	57,684	+52.25(+3.19%)
Jul 06, 2005	1647	1668	1633	1636	46,992	-11.50(-0.70%)
Jul 05, 2005	1600	1647	1590	1647	29,348	+19.50(+1.20%)
Jul 01, 2005	1638	1644	1608	1628	29,080	-2.50(-0.15%)
Jun 30, 2005	1645	1650	1624	1630	43,344	+2.50(+0.15%)
Jun 29, 2005	1650	1651	1620	1628	29,288	-21.75(-1.32%)
Jun 28, 2005	1615	1652	1614	1649	42,868	+57.25(+3.60%)
Jun 27, 2005	1560	1602	1542	1592	39,036	+35.50(+2.28%)
Jun 24, 2005	1598	1598	1545	1556	49,560	-35.25(-2.21%)
Jun 23, 2005	1630	1645	1585	1592	32,644	-37.75(-2.32%)
Jun 22, 2005	1639	1642	1614	1630	25,140	-0.75(-0.05%)
Jun 21, 2005	1650	1662	1609	1630	42,072	-11.25(-0.69%)
Jun 20, 2005	1656	1656	1630	1642	50,856	-14.00(-0.85%)
Jun 17, 2005	1684	1742	1635	1656	122,272	+53.75(+3.36%)
Jun 16, 2005	1562	1604	1546	1602	42,768	+33.50(+2.14%)
Jun 15, 2005	1550	1568	1537	1568	47,180	+25.00(+1.62%)
Jun 14, 2005	1502	1545	1499	1543	31,952	+41.25(+2.75%)
Jun 13, 2005	1506	1509	1481	1502	35,580	-7.00(-0.46%)
Jun 10, 2005	1531	1548	1498	1509	32,920	-26.00(-1.69%)
Jun 09, 2005	1505	1545	1478	1535	64,800	+33.50(+2.23%)
Jun 08, 2005	1550	1550	1501	1502	52,100	-46.50(-3.00%)
Jun 07, 2005	1542	1576	1542	1548	41,912	+11.50(+0.75%)
Jun 06, 2005	1521	1542	1497	1536	54,020	+21.50(+1.42%)
Jun 03, 2005	1563	1563	1515	1515	64,980	-40.25(-2.59%)
Jun 02, 2005	1523	1557	1519	1555	60,948	+36.00(+2.37%)
Jun 01, 2005	1500	1545	1492	1519	137,700	-33.25(-2.14%)
May 31, 2005	1559	1568	1545	1552	75,044	+25.75(+1.69%)
May 27, 2005	1534	1538	1512	1527	32,496	-7.75(-0.51%)
May 26, 2005	1484	1538	1484	1534	68,704	+75.75(+5.19%)
May 25, 2005	1479	1480	1455	1459	34,008	-21.25(-1.44%)
May 24, 2005	1464	1485	1440	1480	51,048	+16.75(+1.14%)
May 23, 2005	1424	1483	1424	1463	62,276	+42.75(+3.01%)
May 20, 2005	1430	1432	1414	1420	29,196	-6.75(-0.47%)
May 19, 2005	1412	1438	1400	1427	38,368	+16.00(+1.13%)
May 18, 2005	1373	1417	1372	1411	45,400	+56.75(+4.19%)
May 17, 2005	1341	1359	1312	1354	35,852	+13.25(+0.99%)
May 16, 2005	1302	1343	1300	1341	44,096	+43.75(+3.37%)
May 13, 2005	1321	1321	1282	1298	34,820	-7.50(-0.57%)
May 12, 2005	1350	1350	1302	1305	27,700	-44.50(-3.30%)
May 11, 2005	1341	1358	1320	1350	26,116	+14.00(+1.05%)
May 10, 2005	1354	1360	1332	1336	24,840	-19.75(-1.46%)
May 09, 2005	1349	1361	1338	1355	29,748	+8.00(+0.59%)
May 06, 2005	1334	1359	1312	1347	35,944	+13.00(+0.97%)
May 05, 2005	1297	1348	1295	1334	53,852	+37.25(+2.87%)
May 04, 2005	1270	1301	1262	1297	52,576	+18.25(+1.43%)
May 03, 2005	1278	1292	1267	1279	33,976	+1.00(+0.08%)
May 02, 2005	1270	1281	1250	1278	33,164	+8.50(+0.67%)
Apr 29, 2005	1260	1286	1246	1269	44,556	+15.75(+1.26%)
Apr 28, 2005	1291	1302	1245	1254	68,288	-37.25(-2.89%)
Apr 27, 2005	1273	1302	1262	1291	42,492	+18.25(+1.43%)
Apr 26, 2005	1246	1329	1240	1272	83,656	+22.00(+1.76%)
Apr 25, 2005	1205	1262	1205	1250	37,368	+45.75(+3.80%)
Apr 22, 2005	1229	1231	1200	1205	30,548	-24.00(-1.95%)
Apr 21, 2005	1202	1236	1198	1229	34,960	+34.75(+2.91%)
Apr 20, 2005	1234	1238	1185	1194	61,140	-40.00(-3.24%)
Apr 19, 2005	1222	1248	1206	1234	52,872	+8.50(+0.69%)
Apr 18, 2005	1206	1230	1200	1226	44,492	+25.50(+2.12%)
Apr 15, 2005	1252	1252	1196	1200	82,200	-35.00(-2.83%)
Apr 14, 2005	1282	1284	1224	1235	74,868	-46.25(-3.61%)
Apr 13, 2005	1313	1313	1269	1281	41,388	-26.00(-1.99%)
Apr 12, 2005	1270	1318	1246	1307	74,616	+23.50(+1.83%)
Apr 11, 2005	1288	1296	1265	1284	23,980	+1.25(+0.10%)
Apr 08, 2005	1305	1308	1281	1282	28,516	-14.75(-1.14%)
Apr 07, 2005	1278	1309	1274	1297	33,492	+26.75(+2.11%)
Apr 06, 2005	1297	1298	1267	1270	45,360	-21.75(-1.68%)
Apr 05, 2005	1297	1306	1274	1292	53,664	-0.50(-0.04%)
Apr 04, 2005	1289	1306	1265	1293	31,888	+3.50(+0.27%)
Apr 01, 2005	1294	1320	1265	1289	58,052	+14.25(+1.12%)
Mar 31, 2005	1275	1294	1268	1275	32,592	+17.25(+1.37%)
Mar 30, 2005	1261	1277	1239	1258	41,796	-3.25(-0.26%)
Mar 29, 2005	1286	1299	1256	1261	43,196	-23.00(-1.79%)
Mar 28, 2005	1302	1318	1272	1284	32,888	-16.75(-1.29%)
Mar 24, 2005	1290	1329	1290	1301	33,172	+16.50(+1.28%)
Mar 23, 2005	1297	1297	1268	1284	38,312	-15.25(-1.17%)
Mar 22, 2005	1338	1346	1295	1300	61,528	+13.75(+1.07%)
Mar 21, 2005	1255	1300	1250	1286	42,428	+5.25(+0.41%)
Mar 18, 2005	1288	1311	1275	1280	58,148	-0.25(-0.02%)
Mar 17, 2005	1311	1318	1268	1281	49,864	-29.00(-2.21%)
Mar 16, 2005	1325	1334	1298	1310	39,780	+3.50(+0.27%)
Mar 15, 2005	1320	1348	1295	1306	65,032	+4.75(+0.36%)
Mar 14, 2005	1332	1337	1280	1302	67,320	-29.00(-2.18%)
Mar 11, 2005	1326	1350	1306	1330	76,076	-2.00(-0.15%)
Mar 10, 2005	1366	1384	1315	1332	70,940	-27.75(-2.04%)
Mar 09, 2005	1375	1394	1346	1360	77,060	-52.50(-3.72%)
Mar 08, 2005	1450	1451	1412	1413	68,300	-64.75(-4.38%)
Mar 07, 2005	1485	1489	1455	1478	38,352	+5.75(+0.39%)
Mar 04, 2005	1437	1480	1430	1472	80,432	+57.50(+4.07%)
Mar 03, 2005	1418	1450	1386	1414	107,152	+27.50(+1.98%)
Mar 02, 2005	1386	1408	1378	1387	50,640	-15.50(-1.11%)
Mar 01, 2005	1376	1411	1376	1402	42,808	+27.25(+1.98%)
Feb 28, 2005	1425	1428	1350	1375	55,596	-44.50(-3.13%)
Feb 25, 2005	1350	1421	1345	1420	68,832	+72.50(+5.38%)
Feb 24, 2005	1281	1350	1276	1347	51,688	+68.75(+5.38%)
Feb 23, 2005	1270	1296	1245	1278	62,772	+30.75(+2.46%)
Feb 22, 2005	1309	1313	1243	1248	46,584	-61.50(-4.70%)
Feb 18, 2005	1318	1318	1290	1309	39,728	-9.25(-0.70%)
Feb 17, 2005	1316	1336	1298	1318	55,376	+2.25(+0.17%)
Feb 16, 2005	1308	1316	1270	1316	91,692	+36.50(+2.85%)
Feb 15, 2005	1322	1326	1261	1280	100,564	-46.75(-3.52%)
Feb 14, 2005	1340	1349	1316	1326	37,756	-13.75(-1.03%)
Feb 11, 2005	1319	1356	1310	1340	99,792	-72.50(-5.13%)
Feb 10, 2005	1406	1419	1382	1412	42,804	+7.00(+0.50%)
Feb 09, 2005	1450	1458	1401	1406	38,536	-44.50(-3.07%)
Feb 08, 2005	1433	1452	1412	1450	42,008	+32.25(+2.27%)
Feb 07, 2005	1406	1432	1400	1418	27,200	+5.25(+0.37%)
Feb 04, 2005	1349	1416	1348	1412	45,496	+77.00(+5.77%)
Feb 03, 2005	1340	1375	1325	1336	50,948	-10.25(-0.76%)
Feb 02, 2005	1342	1350	1322	1346	31,860	+4.25(+0.32%)
Feb 01, 2005	1311	1352	1309	1342	33,244	+35.50(+2.72%)
Jan 31, 2005	1280	1311	1246	1306	49,888	+26.00(+2.03%)
Jan 28, 2005	1252	1290	1248	1280	33,772	+34.50(+2.77%)
Jan 27, 2005	1265	1268	1241	1246	38,008	-33.00(-2.58%)
Jan 26, 2005	1242	1281	1238	1278	30,492	+36.00(+2.90%)
Jan 25, 2005	1236	1253	1224	1242	28,292	+8.00(+0.65%)
Jan 24, 2005	1250	1266	1231	1234	36,448	-15.50(-1.24%)
Jan 21, 2005	1269	1274	1248	1250	33,624	-6.75(-0.54%)
Jan 20, 2005	1290	1301	1256	1257	46,864	-48.50(-3.72%)
Jan 19, 2005	1303	1322	1290	1305	52,412	+13.25(+1.03%)
Jan 18, 2005	1288	1304	1268	1292	37,768	+3.50(+0.27%)
Jan 14, 2005	1260	1300	1234	1288	51,480	+35.00(+2.79%)
Jan 13, 2005	1215	1278	1212	1254	59,600	+51.00(+4.24%)
Jan 12, 2005	1200	1208	1178	1202	43,124	-8.00(-0.66%)
Jan 11, 2005	1219	1230	1196	1210	35,340	-8.50(-0.70%)
Jan 10, 2005	1172	1236	1170	1219	58,800	+66.75(+5.79%)
Jan 07, 2005	1158	1175	1150	1152	36,340	-9.00(-0.78%)
Jan 06, 2005	1143	1169	1143	1161	39,300	+23.50(+2.07%)
Jan 05, 2005	1160	1183	1136	1138	57,960	-9.00(-0.78%)
Jan 04, 2005	1212	1218	1124	1147	75,348	-64.50(-5.33%)
Jan 03, 2005	1238	1240	1211	1211	28,464	-26.75(-2.16%)
Dec 31, 2004	1235	1256	1234	1238	18,152	+3.00(+0.24%)
Dec 30, 2004	1216	1235	1210	1235	11,908	+17.00(+1.40%)
Dec 29, 2004	1209	1240	1202	1218	19,200	-3.50(-0.29%)
Dec 28, 2004	1194	1224	1185	1222	27,800	+39.50(+3.34%)
Dec 27, 2004	1208	1216	1170	1182	26,348	-25.75(-2.13%)
Dec 23, 2004	1220	1228	1194	1208	30,764	-18.50(-1.51%)
Dec 22, 2004	1198	1235	1197	1226	28,872	+27.50(+2.29%)
Dec 21, 2004	1205	1209	1193	1199	25,852	+5.75(+0.48%)
Dec 20, 2004	1196	1215	1190	1193	30,336	-2.00(-0.17%)
Dec 17, 2004	1201	1206	1169	1195	37,040	-1.00(-0.08%)
Dec 16, 2004	1205	1205	1168	1196	54,924	-19.00(-1.56%)
Dec 15, 2004	1186	1222	1186	1215	59,088	+41.25(+3.51%)
Dec 14, 2004	1157	1178	1150	1174	40,488	+17.00(+1.47%)
Dec 13, 2004	1159	1171	1150	1157	43,380	-2.00(-0.17%)
Dec 10, 2004	1081	1180	1076	1159	131,280	+106.25(+10.10%)
Dec 09, 2004	1012	1056	1001	1052	63,852	+55.50(+5.57%)
Dec 08, 2004	1040	1044	995.25	997.00	58,624	-34.50(-3.34%)
Dec 07, 2004	1045	1046	1024	1032	26,448	-8.25(-0.79%)
Dec 06, 2004	1030	1050	1029	1040	26,404	+9.75(+0.95%)
Dec 03, 2004	1009	1040	998.75	1030	47,372	+20.00(+1.98%)
Dec 02, 2004	1031	1038	1004	1010	33,264	-28.25(-2.72%)
Dec 01, 2004	1025	1040	1022	1038	21,476	+31.50(+3.13%)
Nov 30, 2004	1008	1022	998.50	1007	25,088	-1.25(-0.12%)
Nov 29, 2004	1049	1049	1002	1008	34,932	-40.50(-3.86%)
Nov 26, 2004	1049	1060	1034	1048	8,260	-0.25(-0.02%)
Nov 24, 2004	1021	1053	1021	1049	23,468	+20.50(+1.99%)
Nov 23, 2004	1025	1040	1003	1028	26,080	+3.25(+0.32%)
Nov 22, 2004	1021	1026	1008	1025	20,364	+12.50(+1.23%)
Nov 19, 2004	1049	1049	1002	1012	27,924	-32.50(-3.11%)
Nov 18, 2004	1045	1056	1035	1045	20,840	+6.50(+0.63%)
Nov 17, 2004	1028	1047	1019	1038	26,704	+27.00(+2.67%)
Nov 16, 2004	1030	1031	1009	1012	21,404	-26.75(-2.58%)
Nov 15, 2004	1023	1052	1010	1038	44,856	+18.00(+1.76%)
Nov 12, 2004	993.75	1027	990.00	1020	48,080	+29.00(+2.93%)
Nov 11, 2004	992.50	1002	982.25	991.25	20,412	-2.50(-0.25%)
Nov 10, 2004	1000	1004	984.25	993.75	28,484	-4.75(-0.48%)
Nov 09, 2004	979.00	1019	979.00	998.50	45,700	+19.75(+2.02%)
Nov 08, 2004	960.25	981.00	955.75	978.75	21,188	+18.75(+1.95%)
Nov 05, 2004	975.00	981.75	950.00	960.00	37,256	-15.25(-1.56%)
Nov 04, 2004	937.50	977.75	931.50	975.25	38,220	+8.00(+0.83%)
Nov 03, 2004	966.75	978.00	932.50	967.25	36,644	+0.50(+0.05%)
Nov 02, 2004	950.25	976.50	943.75	966.75	26,780	+16.75(+1.76%)

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.