Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4360	4376	4346	4350	0	+1.85(+0.04%)
Feb 26, 2005	4328	4352	4327	4349	0	+44.35(+1.03%)
Feb 25, 2005	4305	4312	4289	4304	0	-6.37(-0.15%)
Feb 24, 2005	4294	4311	4276	4311	0	-12.55(-0.29%)
Feb 23, 2005	4347	4350	4305	4323	0	-30.13(-0.69%)
Feb 22, 2005	4363	4373	4342	4353	0	+0.00(+0.00%)
Feb 21, 2005	4363	4373	4342	4353	0	-6.13(-0.14%)
Feb 19, 2005	4363	4387	4351	4359	0	-10.21(-0.23%)
Feb 18, 2005	4370	4388	4360	4370	0	+0.91(+0.02%)
Feb 17, 2005	4393	4393	4349	4369	0	-33.26(-0.76%)
Feb 16, 2005	4386	4409	4377	4402	0	+15.63(+0.36%)
Feb 15, 2005	4395	4399	4373	4386	0	+0.00(+0.00%)
Feb 14, 2005	4395	4399	4373	4386	0	-1.40(-0.03%)
Feb 12, 2005	4355	4392	4355	4388	0	+45.79(+1.05%)
Feb 11, 2005	4363	4368	4339	4342	0	-11.14(-0.26%)
Feb 10, 2005	4373	4387	4344	4353	0	-18.24(-0.42%)
Feb 09, 2005	4369	4377	4356	4371	0	+5.04(+0.12%)
Feb 08, 2005	4343	4374	4343	4366	0	+0.00(+0.00%)
Feb 07, 2005	4343	4374	4343	4366	0	+27.07(+0.62%)
Feb 05, 2005	4295	4340	4295	4339	0	+57.64(+1.35%)
Feb 04, 2005	4297	4302	4273	4282	0	-14.67(-0.34%)
Feb 03, 2005	4283	4300	4280	4296	0	+16.34(+0.38%)
Feb 02, 2005	4257	4281	4250	4280	0	+25.12(+0.59%)
Feb 01, 2005	4212	4258	4212	4255	0	+0.00(+0.00%)
Jan 31, 2005	4212	4258	4212	4255	0	+53.04(+1.26%)
Jan 29, 2005	4225	4235	4188	4202	0	-14.60(-0.35%)
Jan 28, 2005	4210	4224	4186	4216	0	+2.29(+0.05%)
Jan 27, 2005	4236	4245	4212	4214	0	-19.83(-0.47%)
Jan 26, 2005	4194	4241	4190	4234	0	+32.06(+0.76%)
Jan 25, 2005	4195	4202	4161	4202	0	+0.00(+0.00%)
Jan 24, 2005	4195	4202	4161	4202	0	-11.81(-0.28%)
Jan 22, 2005	4213	4222	4198	4214	0	-6.73(-0.16%)
Jan 21, 2005	4231	4231	4199	4220	0	-25.12(-0.59%)
Jan 20, 2005	4260	4270	4241	4246	0	-5.16(-0.12%)
Jan 19, 2005	4240	4256	4208	4251	0	+5.20(+0.12%)
Jan 18, 2005	4236	4254	4236	4246	0	+0.00(+0.00%)
Jan 17, 2005	4236	4254	4236	4246	0	+13.15(+0.31%)
Jan 15, 2005	4191	4236	4191	4232	0	+20.22(+0.48%)
Jan 14, 2005	4218	4234	4201	4212	0	+3.32(+0.08%)
Jan 13, 2005	4258	4258	4193	4209	0	-49.19(-1.16%)
Jan 12, 2005	4306	4314	4248	4258	0	-49.36(-1.15%)
Jan 11, 2005	4312	4324	4291	4307	0	+0.00(+0.00%)
Jan 10, 2005	4312	4324	4291	4307	0	-9.03(-0.21%)
Jan 08, 2005	4298	4326	4288	4316	0	+15.46(+0.36%)
Jan 07, 2005	4260	4301	4260	4301	0	+42.70(+1.00%)
Jan 06, 2005	4262	4275	4242	4258	0	-32.26(-0.75%)
Jan 05, 2005	4282	4307	4277	4290	0	-1.03(-0.02%)
Jan 04, 2005	4261	4310	4251	4292	0	+0.00(+0.00%)
Jan 03, 2005	4261	4310	4251	4292	0	+35.45(+0.83%)
Dec 31, 2004	4254	4262	4251	4256	21,565,400	+8.33(+0.20%)
Dec 30, 2004	4271	4272	4240	4248	0	-14.04(-0.33%)
Dec 29, 2004	4254	4262	4243	4262	0	+26.43(+0.62%)
Dec 28, 2004	4254	4262	4235	4235	0	+0.00(+0.00%)
Dec 27, 2004	4254	4262	4235	4235	0	-16.26(-0.38%)
Dec 24, 2004	4234	4254	4234	4252	0	+10.34(+0.24%)
Dec 23, 2004	4232	4252	4230	4241	0	+26.89(+0.64%)
Dec 22, 2004	4201	4222	4199	4214	0	+2.84(+0.07%)
Dec 21, 2004	4178	4228	4176	4212	0	+0.00(+0.00%)
Dec 20, 2004	4178	4228	4176	4212	0	+29.28(+0.70%)
Dec 18, 2004	4236	4242	4174	4182	0	-51.44(-1.22%)
Dec 17, 2004	4216	4236	4216	4234	0	+20.02(+0.48%)
Dec 16, 2004	4239	4244	4212	4214	0	-17.61(-0.42%)
Dec 15, 2004	4234	4250	4224	4231	0	+12.06(+0.29%)
Dec 14, 2004	4189	4229	4188	4219	0	+0.00(+0.00%)
Dec 13, 2004	4189	4229	4188	4219	0	+44.69(+1.07%)
Dec 11, 2004	4168	4183	4153	4175	0	+24.14(+0.58%)
Dec 10, 2004	4198	4207	4131	4150	0	-50.94(-1.21%)
Dec 09, 2004	4185	4213	4173	4201	0	-11.27(-0.27%)
Dec 08, 2004	4198	4231	4192	4213	0	+18.71(+0.45%)
Dec 07, 2004	4199	4204	4184	4194	0	+0.00(+0.00%)
Dec 06, 2004	4199	4204	4184	4194	0	-14.96(-0.36%)
Dec 04, 2004	4225	4234	4191	4209	0	-7.53(-0.18%)
Dec 03, 2004	4203	4228	4186	4216	0	+30.37(+0.73%)
Dec 02, 2004	4109	4188	4108	4186	0	+60.03(+1.45%)
Dec 01, 2004	4162	4166	4113	4126	0	-20.98(-0.51%)
Nov 30, 2004	4161	4219	4147	4147	0	+0.00(+0.00%)
Nov 29, 2004	4161	4219	4147	4147	0	-7.29(-0.18%)
Nov 27, 2004	4147	4159	4136	4154	0	-6.08(-0.15%)
Nov 26, 2004	4137	4162	4131	4160	0	+35.05(+0.85%)
Nov 25, 2004	4140	4140	4114	4125	0	+11.93(+0.29%)
Nov 24, 2004	4144	4160	4107	4113	0	-10.61(-0.26%)
Nov 23, 2004	4116	4124	4089	4124	0	+0.00(+0.00%)
Nov 22, 2004	4116	4124	4089	4124	0	-10.91(-0.26%)
Nov 20, 2004	4180	4202	4133	4135	0	-43.79(-1.05%)
Nov 19, 2004	4167	4191	4160	4179	0	-4.73(-0.11%)
Nov 18, 2004	4127	4183	4116	4183	0	+66.19(+1.61%)
Nov 17, 2004	4139	4144	4107	4117	0	-17.12(-0.41%)
Nov 16, 2004	4163	4172	4130	4134	0	+0.00(+0.00%)
Nov 15, 2004	4163	4172	4130	4134	0	-9.01(-0.22%)
Nov 13, 2004	4149	4162	4136	4143	0	+12.54(+0.30%)
Nov 12, 2004	4081	4141	4078	4131	0	+41.68(+1.02%)
Nov 11, 2004	4074	4104	4074	4089	0	+23.80(+0.59%)
Nov 10, 2004	4076	4086	4059	4065	0	-3.64(-0.09%)
Nov 09, 2004	4064	4081	4052	4069	0	+0.00(+0.00%)
Nov 08, 2004	4064	4081	4052	4069	0	+5.39(+0.13%)
Nov 06, 2004	4075	4112	4048	4064	0	+22.20(+0.55%)
Nov 05, 2004	4033	4041	4014	4041	0	+2.34(+0.06%)
Nov 04, 2004	4061	4074	4028	4039	0	+1.47(+0.04%)
Nov 03, 2004	4018	4042	4011	4038	0	+24.93(+0.62%)
Nov 02, 2004	3961	4018	3959	4013	0	+0.00(+0.00%)
Nov 01, 2004	3961	4018	3959	4013	0	+52.39(+1.32%)
Oct 29, 2004	3965	3994	3950	3960	0	+0.66(+0.02%)
Oct 28, 2004	3952	3976	3948	3960	0	+30.56(+0.78%)
Oct 27, 2004	3882	3929	3866	3929	0	+66.77(+1.73%)
Oct 26, 2004	3862	3871	3844	3862	0	+7.85(+0.20%)
Oct 25, 2004	3880	3880	3839	3854	0	-80.73(-2.05%)
Oct 22, 2004	3933	3968	3924	3935	0	+1.08(+0.03%)
Oct 21, 2004	3929	3947	3895	3934	0	+21.66(+0.55%)
Oct 20, 2004	3918	3918	3890	3912	0	-51.73(-1.30%)
Oct 19, 2004	3945	3983	3945	3964	0	+48.96(+1.25%)
Oct 18, 2004	3927	3937	3898	3915	0	-6.94(-0.18%)
Oct 15, 2004	3937	3937	3897	3922	0	-18.35(-0.47%)
Oct 14, 2004	3961	3961	3929	3940	0	-35.57(-0.89%)
Oct 13, 2004	3968	4016	3968	3976	0	+18.43(+0.47%)
Oct 12, 2004	4011	4011	3944	3958	0	-60.22(-1.50%)
Oct 11, 2004	4012	4027	4005	4018	0	+2.28(+0.06%)
Oct 08, 2004	4029	4066	4002	4016	0	-27.82(-0.69%)
Oct 07, 2004	4063	4077	4034	4043	0	-6.30(-0.16%)
Oct 06, 2004	4046	4062	4031	4050	0	+0.95(+0.02%)
Oct 05, 2004	4034	4078	4024	4049	0	+15.43(+0.38%)
Oct 04, 2004	4006	4059	4006	4033	0	+38.32(+0.96%)
Oct 01, 2004	3895	3996	3895	3995	0	+102.06(+2.62%)
Sep 30, 2004	3935	3951	3888	3893	0	-27.46(-0.70%)
Sep 29, 2004	3884	3944	3884	3920	0	+38.09(+0.98%)
Sep 28, 2004	3868	3889	3848	3882	0	+7.90(+0.20%)
Sep 27, 2004	3906	3906	3859	3874	0	-35.93(-0.92%)
Sep 24, 2004	3901	3918	3888	3910	0	+4.64(+0.12%)
Sep 23, 2004	3927	3929	3895	3906	0	-36.69(-0.93%)
Sep 22, 2004	3990	3999	3936	3942	0	-48.67(-1.22%)
Sep 21, 2004	3977	3998	3969	3991	0	+13.34(+0.34%)
Sep 20, 2004	3986	3986	3954	3978	0	-10.39(-0.26%)
Sep 17, 2004	3963	4000	3956	3988	0	+24.42(+0.62%)
Sep 16, 2004	3942	3968	3941	3964	0	+21.90(+0.56%)
Sep 15, 2004	3950	3971	3928	3942	0	-6.00(-0.15%)
Sep 14, 2004	3954	3955	3933	3948	0	-5.56(-0.14%)
Sep 13, 2004	3890	3953	3890	3953	0	+67.28(+1.73%)
Sep 10, 2004	3855	3897	3855	3886	0	+34.81(+0.90%)
Sep 09, 2004	3868	3868	3836	3851	0	-32.94(-0.85%)
Sep 08, 2004	3891	3899	3875	3884	0	-4.88(-0.13%)
Sep 07, 2004	3889	3905	3874	3889	0	+1.46(+0.04%)
Sep 06, 2004	3867	3892	3867	3888	0	+20.59(+0.53%)
Sep 03, 2004	3835	3883	3823	3867	0	+33.54(+0.87%)
Sep 02, 2004	3815	3845	3798	3833	0	+15.83(+0.41%)
Sep 01, 2004	3794	3828	3792	3818	0	+32.41(+0.86%)
Aug 31, 2004	3830	3830	3778	3785	0	-53.64(-1.40%)
Aug 30, 2004	3849	3853	3819	3839	0	-12.33(-0.32%)
Aug 27, 2004	3833	3856	3812	3851	0	+18.90(+0.49%)
Aug 26, 2004	3797	3839	3797	3832	0	+43.40(+1.15%)
Aug 25, 2004	3790	3802	3771	3789	0	+17.88(+0.47%)
Aug 24, 2004	3771	3800	3766	3771	0	-1.14(-0.03%)
Aug 23, 2004	3722	3782	3722	3772	0	+59.53(+1.60%)
Aug 20, 2004	3717	3724	3690	3713	0	-10.38(-0.28%)
Aug 19, 2004	3730	3759	3706	3723	0	-3.51(-0.09%)
Aug 18, 2004	3705	3728	3678	3726	0	+20.77(+0.56%)
Aug 17, 2004	3696	3736	3679	3706	0	+6.62(+0.18%)
Aug 16, 2004	3643	3703	3619	3699	0	+52.12(+1.43%)
Aug 13, 2004	3649	3663	3619	3647	0	-11.12(-0.30%)
Aug 12, 2004	3684	3708	3632	3658	0	-20.80(-0.57%)
Aug 11, 2004	3723	3731	3637	3679	0	-41.73(-1.12%)
Aug 10, 2004	3692	3721	3686	3721	0	+30.31(+0.82%)
Aug 09, 2004	3727	3737	3666	3690	0	-37.41(-1.00%)
Aug 06, 2004	3819	3819	3719	3728	0	-101.29(-2.65%)
Aug 05, 2004	3834	3859	3829	3829	0	+5.29(+0.14%)
Aug 04, 2004	3867	3867	3807	3824	0	-53.58(-1.38%)
Aug 03, 2004	3869	3892	3865	3877	0	+14.61(+0.38%)
Aug 02, 2004	3891	3891	3842	3863	0	-32.90(-0.84%)
Jul 30, 2004	3901	3911	3867	3896	0	+5.93(+0.15%)
Jul 29, 2004	3815	3895	3815	3890	0	+82.47(+2.17%)
Jul 28, 2004	3829	3857	3798	3807	0	-6.87(-0.18%)
Jul 27, 2004	3755	3815	3755	3814	0	+61.49(+1.64%)
Jul 26, 2004	3796	3811	3749	3753	0	-44.74(-1.18%)
Jul 23, 2004	3805	3825	3785	3797	0	-3.72(-0.10%)
Jul 22, 2004	3867	3867	3796	3801	0	-76.43(-1.97%)
Jul 21, 2004	3850	3899	3850	3877	0	+39.88(+1.04%)
Jul 20, 2004	3809	3840	3785	3838	0	+24.97(+0.65%)
Jul 19, 2004	3845	3846	3813	3813	0	-33.30(-0.87%)
Jul 16, 2004	3848	3883	3838	3846	0	-1.26(-0.03%)
Jul 15, 2004	3898	3898	3847	3847	0	-51.65(-1.32%)
Jul 14, 2004	3895	3899	3851	3899	0	-5.04(-0.13%)
Jul 13, 2004	3897	3919	3892	3904	0	+10.64(+0.27%)
Jul 12, 2004	3912	3928	3884	3893	0	-31.25(-0.80%)
Jul 09, 2004	3932	3933	3883	3924	0	-9.99(-0.25%)
Jul 08, 2004	3921	3937	3895	3934	0	+3.90(+0.10%)
Jul 07, 2004	3944	3959	3922	3931	0	-14.30(-0.36%)
Jul 06, 2004	4002	4008	3936	3945	0	-50.85(-1.27%)
Jul 05, 2004	3998	4012	3991	3996	0	-3.04(-0.08%)
Jul 02, 2004	4030	4030	3990	3999	0	-36.25(-0.90%)
Jul 01, 2004	4078	4102	4027	4035	0	-17.71(-0.44%)
Jun 30, 2004	4070	4091	4053	4053	0	-17.00(-0.42%)
Jun 29, 2004	4068	4086	4050	4070	0	+0.38(+0.01%)
Jun 28, 2004	4017	4077	4004	4069	0	+56.00(+1.40%)
Jun 25, 2004	4007	4020	3987	4013	0	+6.30(+0.16%)
Jun 24, 2004	3954	4013	3954	4007	0	+61.95(+1.57%)
Jun 23, 2004	3934	3967	3934	3945	0	+16.71(+0.43%)
Jun 22, 2004	3985	3985	3916	3928	0	-60.92(-1.53%)
Jun 21, 2004	4008	4029	3978	3989	0	-10.48(-0.26%)
Jun 18, 2004	3976	4005	3966	4000	0	+14.33(+0.36%)
Jun 17, 2004	3997	4019	3972	3985	0	-17.78(-0.44%)
Jun 16, 2004	3991	4015	3991	4003	0	+15.94(+0.40%)
Jun 15, 2004	3946	3995	3933	3987	0	+38.65(+0.98%)
Jun 14, 2004	4009	4009	3939	3949	0	-65.91(-1.64%)
Jun 11, 2004	4017	4019	3993	4015	0	-7.08(-0.18%)
Jun 10, 2004	3997	4027	3993	4022	0	+23.88(+0.60%)
Jun 09, 2004	4024	4036	3991	3998	0	-21.19(-0.53%)
Jun 08, 2004	4022	4041	4003	4019	0	+1.14(+0.03%)
Jun 07, 2004	3973	4025	3973	4018	0	+55.88(+1.41%)
Jun 04, 2004	3918	3974	3914	3962	0	+44.85(+1.14%)
Jun 03, 2004	3890	3918	3871	3917	0	+28.77(+0.74%)
Jun 02, 2004	3869	3918	3869	3888	0	+24.13(+0.62%)
Jun 01, 2004	3924	3930	3856	3864	0	-57.23(-1.46%)
May 31, 2004	3904	3928	3898	3921	0	+18.69(+0.48%)
May 28, 2004	3922	3941	3892	3903	0	-10.61(-0.27%)
May 27, 2004	3872	3927	3872	3913	0	+45.81(+1.18%)
May 26, 2004	3831	3901	3831	3868	0	+39.45(+1.03%)
May 25, 2004	3860	3860	3810	3828	0	-39.77(-1.03%)
May 24, 2004	3842	3901	3842	3868	0	+36.00(+0.94%)
May 21, 2004	3842	3869	3809	3832	0	-7.48(-0.19%)
May 20, 2004	3856	3856	3812	3839	0	-32.94(-0.85%)
May 19, 2004	3799	3883	3799	3872	0	+83.02(+2.19%)
May 18, 2004	3757	3797	3754	3789	0	+34.87(+0.93%)
May 17, 2004	3801	3801	3710	3754	0	-48.73(-1.28%)
May 14, 2004	3825	3833	3770	3803	0	-21.83(-0.57%)
May 13, 2004	3782	3827	3780	3825	0	+48.69(+1.29%)
May 12, 2004	3847	3852	3770	3776	0	-73.60(-1.91%)
May 11, 2004	3791	3851	3791	3850	0	+65.23(+1.72%)
May 10, 2004	3895	3895	3776	3785	0	-111.03(-2.85%)
May 07, 2004	3910	3923	3853	3896	0	-13.82(-0.35%)
May 06, 2004	4012	4013	3901	3909	0	-112.64(-2.80%)
May 05, 2004	3976	4029	3964	4022	0	+31.35(+0.79%)
May 04, 2004	4002	4019	3976	3991	0	-16.90(-0.42%)
May 03, 2004	3973	4011	3946	4008	0	+22.44(+0.56%)
Apr 30, 2004	3999	4008	3969	3985	0	-23.70(-0.59%)
Apr 29, 2004	4051	4062	3987	4009	0	-56.83(-1.40%)
Apr 28, 2004	4130	4134	4063	4066	0	-68.36(-1.65%)
Apr 27, 2004	4125	4151	4113	4134	0	+8.27(+0.20%)
Apr 26, 2004	4106	4157	4106	4126	0	+22.21(+0.54%)
Apr 23, 2004	4080	4129	4080	4104	0	+44.47(+1.10%)
Apr 22, 2004	4043	4063	4002	4059	0	+33.00(+0.82%)
Apr 21, 2004	4050	4055	4013	4026	0	-34.98(-0.86%)
Apr 20, 2004	4034	4083	4034	4061	0	+36.06(+0.90%)
Apr 19, 2004	4033	4041	3996	4025	0	-8.91(-0.22%)
Apr 16, 2004	4005	4044	3987	4034	0	+29.37(+0.73%)
Apr 15, 2004	4011	4034	3989	4005	0	-8.16(-0.20%)
Apr 14, 2004	4059	4059	3970	4013	0	-58.65(-1.44%)
Apr 13, 2004	4016	4094	4016	4071	0	+1178.79(+40.75%)
Apr 12, 2004	2893	2893	2893	2893	0	-1120.90(-27.93%)
Apr 08, 2004	4031	4058	4005	4014	0	+12.37(+0.31%)
Apr 07, 2004	4024	4049	4000	4001	0	-21.65(-0.54%)
Apr 06, 2004	4065	4066	4011	4023	0	-25.79(-0.64%)
Apr 05, 2004	4015	4059	4006	4049	0	+41.00(+1.02%)
Apr 03, 2004	3924	4008	3922	4008	0	+82.75(+2.11%)
Apr 02, 2004	3858	3929	3857	3925	0	+68.15(+1.77%)
Apr 01, 2004	3876	3901	3840	3857	0	-17.34(-0.45%)
Mar 31, 2004	3880	3884	3846	3874	0	-7.21(-0.19%)
Mar 30, 2004	3828	3886	3824	3881	0	+0.00(+0.00%)
Mar 29, 2004	3828	3886	3824	3881	0	+58.92(+1.54%)
Mar 27, 2004	3835	3850	3802	3822	0	+10.41(+0.27%)
Mar 26, 2004	3730	3812	3730	3812	0	+85.85(+2.30%)
Mar 25, 2004	3732	3758	3692	3726	0	-2.75(-0.07%)
Mar 24, 2004	3723	3773	3715	3729	0	-0.41(-0.01%)
Mar 23, 2004	3803	3803	3696	3729	0	+0.00(+0.00%)
Mar 22, 2004	3803	3803	3696	3729	0	-89.92(-2.35%)
Mar 20, 2004	3838	3863	3805	3819	0	-8.28(-0.22%)
Mar 19, 2004	3898	3903	3822	3827	0	-69.36(-1.78%)
Mar 18, 2004	3828	3903	3828	3897	0	+74.42(+1.95%)
Mar 17, 2004	3811	3851	3775	3822	0	+11.61(+0.30%)
Mar 16, 2004	3909	3910	3808	3811	0	+0.00(+0.00%)
Mar 15, 2004	3909	3910	3808	3811	0	-104.62(-2.67%)
Mar 13, 2004	3880	3920	3825	3915	0	+10.43(+0.27%)
Mar 12, 2004	4041	4041	3876	3905	0	-139.75(-3.46%)
Mar 11, 2004	4078	4078	4025	4045	0	-42.85(-1.05%)
Mar 10, 2004	4144	4144	4077	4088	0	-58.44(-1.41%)
Mar 09, 2004	4131	4163	4131	4146	0	+0.00(+0.00%)
Mar 08, 2004	4131	4163	4131	4146	0	+19.85(+0.48%)
Mar 06, 2004	4137	4152	4091	4126	0	-7.64(-0.18%)
Mar 05, 2004	4077	4139	4077	4134	0	+62.08(+1.52%)
Mar 04, 2004	4089	4096	4058	4072	0	-28.64(-0.70%)
Mar 03, 2004	4057	4101	4057	4100	0	+45.91(+1.13%)
Mar 02, 2004	4026	4061	4026	4054	0	+0.00(+0.00%)

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.