Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2130	2140	2125	2125	0	-14.99(-0.70%)
Apr 28, 2005	2141	2149	2134	2140	0	-5.10(-0.24%)
Apr 27, 2005	2147	2154	2141	2145	0	-4.30(-0.20%)
Apr 26, 2005	2145	2156	2140	2150	0	+12.25(+0.57%)
Apr 25, 2005	2135	2144	2134	2137	0	+0.48(+0.02%)
Apr 22, 2005	2148	2150	2137	2137	0	-0.82(-0.04%)
Apr 21, 2005	2125	2140	2119	2138	0	+8.48(+0.40%)
Apr 20, 2005	2144	2144	2129	2129	0	+0.54(+0.03%)
Apr 19, 2005	2121	2131	2119	2129	0	+21.04(+1.00%)
Apr 18, 2005	2129	2135	2108	2108	0	-42.56(-1.98%)
Apr 15, 2005	2156	2160	2141	2150	0	-18.36(-0.85%)
Apr 14, 2005	2163	2172	2160	2169	0	-5.50(-0.25%)
Apr 13, 2005	2175	2179	2169	2174	0	+0.53(+0.02%)
Apr 12, 2005	2180	2180	2165	2174	0	-8.02(-0.37%)
Apr 11, 2005	2180	2184	2172	2182	0	-0.36(-0.02%)
Apr 08, 2005	2179	2186	2177	2182	0	+5.55(+0.26%)
Apr 07, 2005	2167	2176	2164	2176	0	+10.61(+0.49%)
Apr 06, 2005	2156	2166	2152	2166	0	+7.97(+0.37%)
Apr 05, 2005	2155	2163	2152	2158	0	+0.01(+0.00%)
Apr 04, 2005	2139	2158	2139	2158	0	+14.05(+0.66%)
Apr 01, 2005	2141	2152	2140	2144	0	+2.32(+0.11%)
Mar 31, 2005	2139	2149	2137	2141	0	+18.27(+0.86%)
Mar 30, 2005	2121	2134	2115	2123	0	-4.55(-0.21%)
Mar 29, 2005	2151	2156	2125	2128	0	-16.65(-0.78%)
Mar 28, 2005	2152	2156	2144	2144	0	-7.09(-0.33%)
Mar 24, 2005	2142	2155	2142	2151	0	+6.35(+0.30%)
Mar 23, 2005	2162	2164	2130	2145	0	-31.31(-1.44%)
Mar 22, 2005	2182	2182	2170	2176	0	-1.11(-0.05%)
Mar 21, 2005	2179	2186	2171	2178	0	+3.03(+0.14%)
Mar 18, 2005	2167	2191	2167	2174	0	+14.60(+0.68%)
Mar 17, 2005	2159	2173	2158	2160	0	-9.75(-0.45%)
Mar 16, 2005	2162	2170	2159	2170	0	+5.71(+0.26%)
Mar 15, 2005	2171	2176	2162	2164	0	-5.04(-0.23%)
Mar 14, 2005	2165	2175	2159	2169	0	-0.44(-0.02%)
Mar 11, 2005	2170	2179	2168	2169	0	-0.79(-0.04%)
Mar 10, 2005	2177	2179	2163	2170	0	-14.09(-0.65%)
Mar 09, 2005	2164	2184	2163	2184	0	+23.66(+1.10%)
Mar 08, 2005	2174	2175	2157	2161	0	-5.49(-0.25%)
Mar 07, 2005	2173	2178	2166	2166	0	+11.57(+0.54%)
Mar 04, 2005	2146	2168	2145	2155	0	+7.02(+0.33%)
Mar 03, 2005	2144	2150	2137	2148	0	+3.17(+0.15%)
Mar 02, 2005	2132	2146	2129	2144	0	+19.25(+0.91%)
Mar 01, 2005	2121	2136	2120	2125	0	+5.71(+0.27%)
Feb 28, 2005	2144	2144	2119	2119	0	-15.68(-0.73%)
Feb 25, 2005	2150	2152	2133	2135	0	-17.51(-0.81%)
Feb 24, 2005	2135	2158	2135	2153	0	+16.17(+0.76%)
Feb 23, 2005	2138	2142	2131	2136	0	-10.31(-0.48%)
Feb 22, 2005	2167	2167	2140	2147	0	-19.65(-0.91%)
Feb 21, 2005	2167	2171	2157	2166	0	-2.48(-0.11%)
Feb 18, 2005	2157	2173	2157	2169	0	+4.66(+0.22%)
Feb 17, 2005	2162	2168	2158	2164	0	+9.10(+0.42%)
Feb 16, 2005	2161	2165	2148	2155	0	-8.29(-0.38%)
Feb 15, 2005	2172	2172	2157	2163	0	-1.54(-0.07%)
Feb 14, 2005	2157	2171	2156	2165	0	+15.33(+0.71%)
Feb 11, 2005	2143	2155	2143	2150	0	+9.44(+0.44%)
Feb 10, 2005	2140	2140	2140	2140	0	+0.00(+0.00%)
Feb 09, 2005	2124	2140	2124	2140	51,662,400	+0.00(+0.00%)
Feb 08, 2005	2124	2140	2124	2140	0	+22.06(+1.04%)
Feb 07, 2005	2122	2131	2118	2118	0	+4.52(+0.21%)
Feb 04, 2005	2106	2117	2102	2114	0	+5.42(+0.26%)
Feb 03, 2005	2112	2113	2104	2108	0	-0.53(-0.03%)
Feb 02, 2005	2102	2112	2100	2109	0	+14.04(+0.67%)

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.