Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1837	1855	1831	1855	0	+16.47(+0.90%)
Apr 28, 2005	1830	1838	1819	1838	0	+7.84(+0.43%)
Apr 27, 2005	1856	1861	1824	1830	0	-27.82(-1.50%)
Apr 26, 2005	1860	1867	1852	1858	0	-2.42(-0.13%)
Apr 25, 2005	1870	1873	1851	1861	0	-7.57(-0.41%)
Apr 22, 2005	1857	1875	1857	1868	0	+26.19(+1.42%)
Apr 21, 2005	1852	1853	1839	1842	0	-13.03(-0.70%)
Apr 20, 2005	1838	1862	1838	1855	0	+20.91(+1.14%)
Apr 19, 2005	1819	1838	1819	1834	0	+15.19(+0.84%)
Apr 18, 2005	1860	1860	1817	1819	0	-45.19(-2.42%)
Apr 15, 2005	1881	1885	1864	1864	0	-23.41(-1.24%)
Apr 14, 2005	1920	1923	1886	1887	0	-29.11(-1.52%)
Apr 13, 2005	1928	1930	1913	1917	0	-11.24(-0.58%)
Apr 12, 2005	1897	1929	1896	1928	0	+31.10(+1.64%)
Apr 11, 2005	1909	1911	1897	1897	0	-9.97(-0.52%)
Apr 08, 2005	1916	1916	1899	1907	0	-7.53(-0.39%)
Apr 07, 2005	1962	1962	1907	1914	0	-48.16(-2.45%)
Apr 06, 2005	1965	1970	1954	1962	0	-0.32(-0.02%)
Apr 05, 2005	1996	1997	1954	1963	0	-31.66(-1.59%)
Apr 04, 2005	1965	2000	1965	1994	0	+28.07(+1.43%)
Apr 02, 2005	1953	1972	1951	1966	0	+11.60(+0.59%)
Apr 01, 2005	1958	1964	1944	1955	0	+3.31(+0.17%)
Mar 31, 2005	1931	1956	1891	1951	0	+19.40(+1.00%)
Mar 30, 2005	1989	1990	1931	1932	0	-54.97(-2.77%)
Mar 29, 2005	2001	2009	1987	1987	0	+0.00(+0.00%)
Mar 28, 2005	2001	2009	1987	1987	0	-12.20(-0.61%)
Mar 26, 2005	1999	1999	1999	1999	0	+0.00(+0.00%)
Mar 25, 2005	1999	1999	1999	1999	0	+0.00(+0.00%)
Mar 24, 2005	1999	1999	1999	1999	0	+0.00(+0.00%)
Mar 23, 2005	2033	2033	1999	1999	0	-34.63(-1.70%)
Mar 22, 2005	2055	2068	2034	2034	0	+0.00(+0.00%)
Mar 21, 2005	2055	2068	2034	2034	0	-16.50(-0.80%)
Mar 19, 2005	2099	2099	2049	2050	0	-49.83(-2.37%)
Mar 18, 2005	2098	2105	2096	2100	0	+0.99(+0.05%)
Mar 17, 2005	2106	2108	2095	2099	0	-7.19(-0.34%)
Mar 16, 2005	2113	2115	2102	2106	0	-9.30(-0.44%)
Mar 15, 2005	2137	2141	2113	2116	0	+0.00(+0.00%)
Mar 14, 2005	2137	2141	2113	2116	0	-21.78(-1.02%)
Mar 12, 2005	2137	2142	2135	2137	0	-0.03(-0.00%)
Mar 11, 2005	2157	2158	2132	2137	0	-19.72(-0.91%)
Mar 10, 2005	2155	2161	2149	2157	0	+8.08(+0.38%)
Mar 09, 2005	2168	2173	2144	2149	0	-17.04(-0.79%)
Mar 08, 2005	2129	2171	2129	2166	0	+0.00(+0.00%)
Mar 07, 2005	2129	2171	2129	2166	0	+41.41(+1.95%)
Mar 05, 2005	2092	2125	2085	2125	0	+31.42(+1.50%)
Mar 04, 2005	2072	2097	2064	2093	0	+24.85(+1.20%)
Mar 03, 2005	2089	2093	2067	2068	0	-20.53(-0.98%)
Mar 02, 2005	2083	2093	2083	2089	0	+8.96(+0.43%)
Mar 01, 2005	2076	2084	2072	2080	0	+0.00(+0.00%)
Feb 28, 2005	2076	2084	2072	2080	0	+6.80(+0.33%)
Feb 26, 2005	2073	2073	2073	2073	0	+0.00(+0.00%)
Feb 25, 2005	2043	2074	2043	2073	0	+30.41(+1.49%)
Feb 24, 2005	1990	2044	1987	2043	0	+50.51(+2.54%)
Feb 23, 2005	2025	2035	1992	1992	0	-30.39(-1.50%)
Feb 22, 2005	2082	2086	2016	2023	0	+0.00(+0.00%)
Feb 21, 2005	2086	2086	2016	2023	0	-63.27(-3.03%)
Feb 19, 2005	2106	2111	2079	2086	0	-11.06(-0.53%)
Feb 18, 2005	2076	2103	2076	2097	0	+18.51(+0.89%)
Feb 17, 2005	2095	2130	2074	2078	0	-11.62(-0.56%)
Feb 16, 2005	2084	2095	2048	2090	0	+5.60(+0.27%)
Feb 15, 2005	2068	2089	2065	2084	0	+0.00(+0.00%)
Feb 14, 2005	2068	2089	2065	2084	0	+23.02(+1.12%)
Feb 12, 2005	2050	2066	2050	2061	0	+13.24(+0.65%)
Feb 11, 2005	2034	2055	2034	2048	0	+19.38(+0.96%)
Feb 10, 2005	2032	2037	2018	2029	0	-1.22(-0.06%)
Feb 09, 2005	2018	2040	2018	2030	0	+13.24(+0.66%)
Feb 08, 2005	2002	2019	2002	2017	0	+0.00(+0.00%)
Feb 07, 2005	2002	2019	2002	2017	0	+21.27(+1.07%)
Feb 05, 2005	2000	2007	1990	1996	0	-4.65(-0.23%)
Feb 04, 2005	1999	2007	1998	2000	0	+10.57(+0.53%)
Feb 03, 2005	1992	1994	1982	1990	0	-2.81(-0.14%)
Feb 02, 2005	2016	2016	1988	1992	0	-27.10(-1.34%)
Feb 01, 2005	2013	2024	2007	2020	0	+0.00(+0.00%)
Jan 31, 2005	2013	2024	2007	2020	0	+4.95(+0.25%)
Jan 29, 2005	1991	2024	1991	2015	0	+23.22(+1.17%)
Jan 28, 2005	1970	1993	1970	1991	0	+21.11(+1.07%)
Jan 27, 2005	1989	1994	1968	1970	0	-20.01(-1.01%)
Jan 26, 2005	2015	2015	1979	1990	0	-24.96(-1.24%)
Jan 25, 2005	1987	2021	1984	2015	0	+0.00(+0.00%)
Jan 24, 2005	1987	2021	1984	2015	0	+27.41(+1.38%)
Jan 22, 2005	1958	1988	1951	1988	0	+31.02(+1.59%)
Jan 21, 2005	1952	1957	1945	1957	0	+9.93(+0.51%)
Jan 20, 2005	1914	1947	1914	1947	0	+41.44(+2.17%)
Jan 19, 2005	1906	1912	1901	1905	0	-3.73(-0.20%)
Jan 18, 2005	1878	1915	1878	1909	0	+0.00(+0.00%)
Jan 17, 2005	1878	1915	1878	1909	0	+33.15(+1.77%)
Jan 15, 2005	1864	1877	1862	1876	0	+10.92(+0.59%)
Jan 14, 2005	1821	1865	1821	1865	0	+44.54(+2.45%)
Jan 13, 2005	1837	1837	1811	1821	0	-25.26(-1.37%)
Jan 12, 2005	1840	1854	1840	1846	0	+5.36(+0.29%)
Jan 11, 2005	1852	1854	1839	1840	0	+0.00(+0.00%)
Jan 10, 2005	1852	1854	1839	1840	0	-11.31(-0.61%)
Jan 08, 2005	1858	1860	1850	1852	0	-8.02(-0.43%)
Jan 07, 2005	1876	1879	1854	1860	0	-15.57(-0.83%)
Jan 06, 2005	1871	1875	1864	1875	0	+2.30(+0.12%)
Jan 05, 2005	1847	1876	1847	1873	0	+26.17(+1.42%)
Jan 04, 2005	1823	1847	1823	1847	0	+0.00(+0.00%)
Jan 03, 2005	1823	1847	1823	1847	0	+24.07(+1.32%)
Jan 01, 2005	1823	1823	1823	1823	0	+0.00(+0.00%)
Dec 31, 2004	1823	1823	1823	1823	0	+0.00(+0.00%)
Dec 30, 2004	1828	1832	1815	1823	0	-3.15(-0.17%)
Dec 29, 2004	1825	1836	1824	1826	0	+18.49(+1.02%)
Dec 28, 2004	1807	1807	1807	1807	0	+0.00(+0.00%)
Dec 27, 2004	1790	1814	1790	1807	0	+0.00(+0.00%)
Dec 25, 2004	1807	1807	1807	1807	0	+0.00(+0.00%)
Dec 24, 2004	1790	1814	1790	1807	0	+17.75(+0.99%)
Dec 23, 2004	1772	1790	1772	1790	0	+14.29(+0.80%)
Dec 22, 2004	1786	1788	1773	1775	0	-10.80(-0.60%)
Dec 21, 2004	1806	1809	1783	1786	0	+0.00(+0.00%)
Dec 20, 2004	1806	1809	1783	1786	0	-20.08(-1.11%)
Dec 18, 2004	1820	1823	1806	1806	0	-14.49(-0.80%)
Dec 17, 2004	1805	1823	1805	1821	0	+25.93(+1.44%)
Dec 16, 2004	1779	1797	1777	1795	0	+19.16(+1.08%)
Dec 15, 2004	1757	1779	1756	1776	0	+27.40(+1.57%)
Dec 14, 2004	1753	1759	1747	1748	0	+0.00(+0.00%)
Dec 13, 2004	1753	1759	1747	1748	0	-5.14(-0.29%)
Dec 11, 2004	1793	1793	1753	1753	0	-40.21(-2.24%)
Dec 10, 2004	1798	1799	1786	1794	0	-7.50(-0.42%)
Dec 09, 2004	1797	1801	1794	1801	0	+2.10(+0.12%)
Dec 08, 2004	1802	1809	1796	1799	0	-4.29(-0.24%)
Dec 07, 2004	1813	1813	1794	1803	0	+0.00(+0.00%)
Dec 06, 2004	1813	1813	1794	1803	0	-13.62(-0.75%)
Dec 04, 2004	1817	1817	1817	1817	0	+0.00(+0.00%)
Dec 03, 2004	1816	1826	1814	1817	0	+0.52(+0.03%)
Dec 02, 2004	1828	1829	1813	1816	0	-14.49(-0.79%)
Dec 01, 2004	1814	1841	1814	1831	0	+16.86(+0.93%)
Nov 30, 2004	1814	1814	1814	1814	0	+0.00(+0.00%)
Nov 29, 2004	1815	1819	1809	1814	0	+0.00(+0.00%)
Nov 27, 2004	1815	1819	1809	1814	0	-0.40(-0.02%)
Nov 26, 2004	1826	1830	1806	1814	0	-11.69(-0.64%)
Nov 25, 2004	1810	1826	1810	1826	0	+14.96(+0.83%)
Nov 24, 2004	1787	1813	1787	1811	0	+23.03(+1.29%)
Nov 23, 2004	1796	1798	1786	1788	0	+0.00(+0.00%)
Nov 22, 2004	1796	1798	1786	1788	0	-7.39(-0.41%)
Nov 20, 2004	1818	1823	1794	1796	0	-22.05(-1.21%)
Nov 19, 2004	1796	1823	1796	1818	0	+23.28(+1.30%)
Nov 18, 2004	1789	1796	1786	1794	0	+6.47(+0.36%)
Nov 17, 2004	1744	1788	1744	1788	0	+45.08(+2.59%)
Nov 16, 2004	1743	1743	1743	1743	0	+0.00(+0.00%)
Nov 15, 2004	1756	1756	1734	1743	0	+0.00(+0.00%)
Nov 13, 2004	1756	1756	1734	1743	0	-22.28(-1.26%)
Nov 12, 2004	1775	1775	1763	1765	0	-14.09(-0.79%)
Nov 11, 2004	1789	1789	1771	1779	0	-9.85(-0.55%)
Nov 10, 2004	1805	1806	1786	1789	0	-23.13(-1.28%)
Nov 09, 2004	1818	1819	1802	1812	0	+0.00(+0.00%)
Nov 08, 2004	1818	1818	1802	1812	0	-5.36(-0.29%)
Nov 06, 2004	1821	1829	1812	1818	0	-2.69(-0.15%)
Nov 05, 2004	1828	1836	1812	1820	0	-7.11(-0.39%)
Nov 04, 2004	1815	1828	1811	1827	0	+17.78(+0.98%)
Nov 03, 2004	1819	1822	1800	1810	0	-9.49(-0.52%)
Nov 02, 2004	1819	1819	1819	1819	0	+0.00(+0.00%)
Nov 01, 2004	1804	1819	1799	1819	0	+0.00(+0.00%)
Oct 29, 2004	1804	1819	1799	1819	0	+11.54(+0.64%)
Oct 28, 2004	1778	1811	1775	1807	0	+33.15(+1.87%)
Oct 27, 2004	1768	1787	1768	1774	0	+5.56(+0.31%)
Oct 26, 2004	1737	1769	1736	1769	0	+33.09(+1.91%)
Oct 25, 2004	1760	1760	1726	1736	0	-26.45(-1.50%)
Oct 22, 2004	1768	1770	1760	1762	0	-4.46(-0.25%)
Oct 21, 2004	1785	1787	1761	1767	0	-18.33(-1.03%)
Oct 20, 2004	1781	1788	1778	1785	0	+6.08(+0.34%)
Oct 19, 2004	1791	1792	1777	1779	0	-11.13(-0.62%)
Oct 18, 2004	1785	1794	1785	1790	0	+8.57(+0.48%)
Oct 15, 2004	1795	1795	1779	1781	0	-15.89(-0.88%)
Oct 14, 2004	1800	1806	1793	1797	0	+6.57(+0.37%)
Oct 13, 2004	1786	1791	1782	1791	0	+5.82(+0.33%)
Oct 12, 2004	1818	1818	1782	1785	0	-37.06(-2.03%)
Oct 11, 2004	1836	1836	1817	1822	0	-14.50(-0.79%)
Oct 08, 2004	1843	1845	1834	1836	0	-6.21(-0.34%)
Oct 07, 2004	1832	1844	1827	1843	0	+1.01(+0.05%)
Oct 06, 2004	1838	1844	1835	1842	0	+8.32(+0.45%)
Oct 05, 2004	1860	1866	1830	1833	0	-18.25(-0.99%)
Oct 04, 2004	1798	1853	1798	1852	0	+64.35(+3.60%)
Oct 01, 2004	1758	1787	1754	1787	0	+25.68(+1.46%)
Sep 30, 2004	1746	1762	1746	1762	0	+19.48(+1.12%)
Sep 29, 2004	1748	1752	1737	1742	0	-3.99(-0.23%)
Sep 28, 2004	1757	1761	1742	1746	0	-14.25(-0.81%)
Sep 27, 2004	1764	1775	1760	1760	0	-2.97(-0.17%)
Sep 24, 2004	1743	1766	1741	1763	0	+20.74(+1.19%)
Sep 23, 2004	1726	1743	1726	1743	0	+14.68(+0.85%)
Sep 22, 2004	1723	1741	1723	1728	0	+7.20(+0.42%)
Sep 21, 2004	1704	1721	1700	1721	0	+18.47(+1.09%)
Sep 20, 2004	1689	1705	1689	1702	0	+20.86(+1.24%)
Sep 17, 2004	1692	1694	1679	1681	0	-10.51(-0.62%)
Sep 16, 2004	1706	1713	1686	1692	0	-14.22(-0.83%)
Sep 15, 2004	1718	1718	1698	1706	0	-11.37(-0.66%)
Sep 14, 2004	1759	1759	1710	1717	0	-41.17(-2.34%)
Sep 13, 2004	1753	1772	1753	1759	0	+7.02(+0.40%)
Sep 10, 2004	1738	1753	1729	1752	0	+11.68(+0.67%)
Sep 09, 2004	1729	1748	1724	1740	0	+11.47(+0.66%)
Sep 08, 2004	1673	1732	1673	1728	0	+56.69(+3.39%)
Sep 07, 2004	1639	1672	1639	1672	176,600	+38.22(+2.34%)
Sep 06, 2004	1627	1635	1623	1634	0	+5.58(+0.34%)
Sep 03, 2004	1620	1628	1620	1628	0	+13.96(+0.86%)
Sep 02, 2004	1593	1615	1593	1614	0	+21.26(+1.33%)
Sep 01, 2004	1580	1593	1576	1593	0	+12.91(+0.82%)
Aug 31, 2004	1581	1583	1574	1580	0	-0.58(-0.04%)
Aug 30, 2004	1584	1585	1578	1580	0	-1.63(-0.10%)
Aug 27, 2004	1562	1582	1562	1582	0	+20.71(+1.33%)
Aug 26, 2004	1547	1566	1547	1561	0	+13.25(+0.86%)
Aug 25, 2004	1542	1548	1539	1548	0	+6.07(+0.39%)
Aug 24, 2004	1576	1576	1540	1542	0	-34.17(-2.17%)
Aug 23, 2004	1585	1586	1571	1576	0	-6.66(-0.42%)
Aug 20, 2004	1575	1583	1572	1583	0	+9.57(+0.61%)
Aug 19, 2004	1558	1574	1558	1573	0	+16.90(+1.09%)
Aug 18, 2004	1567	1570	1553	1556	0	-10.46(-0.67%)
Aug 17, 2004	1595	1595	1567	1567	0	-28.00(-1.76%)
Aug 16, 2004	1599	1600	1592	1595	0	+4.20(+0.26%)
Aug 13, 2004	1594	1595	1585	1591	0	-3.85(-0.24%)
Aug 12, 2004	1592	1599	1590	1594	0	+2.08(+0.13%)
Aug 11, 2004	1585	1601	1585	1592	0	+13.14(+0.83%)
Aug 10, 2004	1578	1581	1575	1579	0	+1.05(+0.07%)
Aug 09, 2004	1575	1578	1566	1578	101,000	+1.36(+0.09%)
Aug 06, 2004	1578	1578	1568	1577	0	-0.95(-0.06%)
Aug 05, 2004	1573	1578	1571	1578	0	+4.89(+0.31%)
Aug 04, 2004	1562	1576	1562	1573	0	+10.88(+0.70%)
Aug 03, 2004	1571	1574	1559	1562	0	-2.44(-0.16%)
Aug 02, 2004	1584	1592	1561	1564	0	-20.23(-1.28%)
Jul 30, 2004	1595	1596	1568	1585	0	-14.36(-0.90%)
Jul 29, 2004	1591	1606	1591	1599	0	+15.65(+0.99%)
Jul 28, 2004	1567	1584	1567	1583	0	+22.51(+1.44%)
Jul 27, 2004	1543	1561	1543	1561	0	+17.64(+1.14%)
Jul 26, 2004	1559	1559	1543	1543	0	-15.96(-1.02%)
Jul 23, 2004	1557	1565	1556	1559	0	+6.43(+0.41%)
Jul 22, 2004	1541	1553	1541	1553	0	+13.47(+0.88%)
Jul 21, 2004	1533	1541	1530	1539	0	+6.32(+0.41%)
Jul 20, 2004	1544	1544	1532	1533	0	-11.26(-0.73%)
Jul 19, 2004	1551	1553	1542	1544	0	-6.97(-0.45%)
Jul 16, 2004	1551	1551	1544	1551	0	+1.25(+0.08%)
Jul 15, 2004	1564	1565	1547	1550	0	-15.36(-0.98%)
Jul 14, 2004	1573	1573	1561	1565	0	-7.69(-0.49%)
Jul 13, 2004	1586	1587	1573	1573	0	-13.22(-0.83%)
Jul 12, 2004	1594	1594	1584	1586	0	-6.21(-0.39%)
Jul 09, 2004	1596	1596	1588	1592	0	-3.01(-0.19%)
Jul 08, 2004	1598	1600	1591	1595	0	-2.92(-0.18%)
Jul 07, 2004	1591	1601	1590	1598	0	+7.44(+0.47%)
Jul 06, 2004	1591	1593	1584	1591	0	+1.02(+0.06%)
Jul 05, 2004	1593	1595	1587	1590	0	-0.71(-0.04%)
Jul 02, 2004	1601	1601	1590	1591	0	-2.96(-0.19%)
Jul 01, 2004	1578	1594	1575	1594	0	+14.20(+0.90%)
Jun 30, 2004	1586	1588	1570	1579	0	-6.95(-0.44%)
Jun 29, 2004	1591	1595	1580	1586	0	+6.00(+0.38%)
Jun 28, 2004	1580	1580	1567	1580	0	+0.84(+0.05%)
Jun 25, 2004	1573	1581	1573	1580	0	+5.74(+0.36%)
Jun 24, 2004	1576	1585	1573	1574	0	+0.30(+0.02%)
Jun 23, 2004	1551	1576	1551	1573	0	+30.65(+1.99%)
Jun 22, 2004	1540	1546	1539	1543	0	+2.30(+0.15%)
Jun 21, 2004	1531	1545	1531	1541	0	+7.77(+0.51%)
Jun 18, 2004	1540	1544	1529	1533	0	-7.18(-0.47%)
Jun 17, 2004	1542	1548	1537	1540	0	-3.54(-0.23%)
Jun 16, 2004	1550	1551	1541	1543	0	-3.78(-0.24%)
Jun 15, 2004	1539	1547	1537	1547	0	+10.42(+0.68%)
Jun 14, 2004	1520	1539	1520	1537	0	+18.83(+1.24%)
Jun 11, 2004	1532	1534	1518	1518	0	-15.73(-1.03%)
Jun 10, 2004	1548	1548	1533	1534	0	-9.67(-0.63%)
Jun 09, 2004	1545	1551	1543	1543	0	-2.23(-0.14%)
Jun 08, 2004	1519	1546	1519	1546	0	+28.46(+1.88%)
Jun 07, 2004	1521	1527	1515	1517	0	-7.28(-0.48%)
Jun 04, 2004	1533	1533	1522	1524	0	-8.18(-0.53%)
Jun 03, 2004	1528	1535	1528	1533	0	+5.69(+0.37%)
Jun 02, 2004	1520	1528	1520	1527	0	+8.39(+0.55%)
Jun 01, 2004	1514	1522	1514	1519	0	+7.19(+0.48%)
May 31, 2004	1517	1527	1511	1511	0	-5.84(-0.38%)
May 28, 2004	1500	1520	1500	1517	0	+18.08(+1.21%)
May 27, 2004	1507	1509	1496	1499	0	-8.53(-0.57%)
May 26, 2004	1502	1510	1502	1508	0	+13.75(+0.92%)
May 25, 2004	1482	1497	1482	1494	0	+11.99(+0.81%)
May 24, 2004	1485	1487	1481	1482	0	-3.05(-0.21%)
May 21, 2004	1472	1485	1469	1485	0	+12.71(+0.86%)
May 20, 2004	1467	1480	1467	1472	0	+3.93(+0.27%)
May 19, 2004	1481	1482	1465	1468	0	-7.76(-0.53%)
May 18, 2004	1471	1488	1467	1476	0	-10.91(-0.73%)
May 17, 2004	1517	1517	1485	1487	0	-34.62(-2.28%)
May 14, 2004	1519	1531	1518	1522	0	-4.86(-0.32%)
May 13, 2004	1541	1541	1521	1526	0	-14.49(-0.94%)
May 12, 2004	1512	1547	1512	1541	0	+32.70(+2.17%)
May 11, 2004	1555	1555	1506	1508	0	-46.43(-2.99%)
May 10, 2004	1555	1555	1555	1555	0	+0.00(+0.00%)
May 07, 2004	1552	1557	1538	1555	0	+3.00(+0.19%)
May 06, 2004	1562	1562	1548	1552	0	-10.44(-0.67%)
May 05, 2004	1573	1573	1559	1562	0	-11.70(-0.74%)
May 04, 2004	1570	1584	1565	1574	0	+11.18(+0.72%)

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.