Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.503	2.503	2.438	2.438	43,147	-0.05(-2.16%)
Apr 28, 2005	2.491	2.491	2.457	2.491	133,133	-0.01(-0.53%)
Apr 27, 2005	2.512	2.512	2.499	2.505	49,284	-0.00(-0.16%)
Apr 26, 2005	2.532	2.532	2.484	2.509	62,278	+0.01(+0.54%)
Apr 25, 2005	2.560	2.560	2.495	2.495	108,214	-0.03(-1.06%)
Apr 22, 2005	2.551	2.551	2.505	2.522	226,003	-0.03(-1.20%)
Apr 21, 2005	2.558	2.564	2.553	2.553	35,977	+0.00(+0.00%)
Apr 20, 2005	2.589	2.604	2.553	2.553	78,968	-0.01(-0.52%)
Apr 19, 2005	2.570	2.585	2.551	2.566	162,718	+0.02(+0.60%)
Apr 18, 2005	2.512	2.570	2.512	2.551	123,362	+0.03(+1.14%)
Apr 15, 2005	2.558	2.562	2.512	2.522	59,180	-0.02(-0.81%)
Apr 14, 2005	2.568	2.568	2.507	2.543	97,791	-0.01(-0.32%)
Apr 13, 2005	2.565	2.580	2.551	2.551	124,342	-0.00(-0.08%)
Apr 12, 2005	2.585	2.589	2.551	2.553	123,294	-0.03(-1.19%)
Apr 11, 2005	2.585	2.599	2.576	2.583	150,162	+0.02(+0.75%)
Apr 08, 2005	2.549	2.564	2.522	2.564	152,879	+0.03(+1.29%)
Apr 07, 2005	2.533	2.560	2.510	2.532	396,407	-0.01(-0.53%)
Apr 06, 2005	2.526	2.556	2.469	2.545	124,514	+0.09(+3.59%)
Apr 05, 2005	2.493	2.541	2.455	2.457	448,288	-0.02(-0.77%)
Apr 04, 2005	2.493	2.583	2.451	2.476	212,816	-0.02(-0.77%)
Apr 01, 2005	2.489	2.522	2.484	2.495	200,964	+0.02(+0.85%)
Mar 31, 2005	2.401	2.480	2.401	2.474	162,942	+0.07(+3.12%)
Mar 30, 2005	2.359	2.434	2.359	2.399	58,054	+0.02(+0.72%)
Mar 29, 2005	2.428	2.430	2.382	2.382	83,635	-0.08(-3.28%)
Mar 28, 2005	2.426	2.472	2.416	2.463	53,330	+0.04(+1.67%)
Mar 24, 2005	2.501	2.503	2.422	2.422	129,410	-0.05(-1.94%)
Mar 23, 2005	2.504	2.507	2.455	2.470	186,672	-0.03(-1.30%)
Mar 22, 2005	2.443	2.520	2.443	2.503	129,233	+0.07(+2.76%)
Mar 21, 2005	2.460	2.460	2.416	2.436	97,734	-0.02(-1.01%)
Mar 18, 2005	2.495	2.520	2.455	2.461	106,217	-0.06(-2.36%)
Mar 17, 2005	2.474	2.520	2.445	2.520	173,631	+0.04(+1.62%)
Mar 16, 2005	2.484	2.489	2.455	2.480	69,348	-0.00(-0.15%)
Mar 15, 2005	2.470	2.514	2.445	2.484	191,521	+0.02(+0.86%)
Mar 14, 2005	2.459	2.464	2.445	2.463	158,562	-0.02(-0.77%)
Mar 11, 2005	2.503	2.503	2.478	2.482	58,920	-0.01(-0.23%)
Mar 10, 2005	2.440	2.497	2.440	2.487	140,104	+0.00(+0.00%)
Mar 09, 2005	2.512	2.512	2.457	2.487	344,333	-0.02(-0.99%)
Mar 08, 2005	2.528	2.530	2.512	2.512	58,346	-0.01(-0.56%)
Mar 07, 2005	2.527	2.527	2.505	2.527	113,293	+0.01(+0.57%)
Mar 04, 2005	2.541	2.541	2.501	2.512	153,035	-0.00(-0.15%)
Mar 03, 2005	2.520	2.568	2.501	2.516	369,809	-0.01(-0.46%)
Mar 02, 2005	2.518	2.572	2.512	2.528	327,554	+0.01(+0.23%)
Mar 01, 2005	2.501	2.580	2.501	2.522	83,786	-0.01(-0.38%)
Feb 28, 2005	2.606	2.606	2.524	2.532	151,132	-0.02(-0.98%)
Feb 25, 2005	2.553	2.570	2.541	2.556	128,482	+0.01(+0.23%)
Feb 24, 2005	2.572	2.572	2.551	2.551	263,732	-0.02(-0.82%)
Feb 23, 2005	2.593	2.647	2.572	2.572	478,186	-0.06(-2.26%)
Feb 22, 2005	2.664	2.683	2.608	2.631	243,397	+0.00(+0.15%)
Feb 18, 2005	2.626	2.666	2.578	2.627	402,617	+0.00(+0.00%)
Feb 17, 2005	2.643	2.664	2.599	2.627	340,073	+0.02(+0.73%)
Feb 16, 2005	2.549	2.618	2.549	2.608	188,205	+0.03(+1.12%)
Feb 15, 2005	2.549	2.589	2.549	2.579	261,699	-0.01(-0.38%)
Feb 14, 2005	2.568	2.647	2.512	2.589	286,779	+0.07(+2.98%)
Feb 11, 2005	2.472	2.580	2.397	2.514	355,919	+0.08(+3.14%)
Feb 10, 2005	2.367	2.457	2.359	2.438	1,474,359	+0.10(+4.44%)
Feb 09, 2005	2.311	2.376	2.303	2.334	469,906	+0.03(+1.33%)
Feb 08, 2005	2.330	2.330	2.273	2.303	275,725	+0.03(+1.35%)
Feb 07, 2005	2.298	2.340	2.271	2.273	298,850	+0.02(+0.85%)
Feb 04, 2005	2.207	2.372	2.206	2.253	992,345	+0.06(+2.62%)
Feb 03, 2005	2.225	2.225	2.158	2.196	270,944	+0.02(+0.79%)
Feb 02, 2005	2.110	2.206	2.067	2.179	1,606,903	+0.09(+4.32%)
Feb 01, 2005	2.081	2.089	2.062	2.089	363,511	+0.01(+0.37%)
Jan 31, 2005	2.090	2.090	2.071	2.081	122,079	+0.02(+0.84%)
Jan 28, 2005	2.102	2.104	2.062	2.064	211,189	-0.02(-1.10%)
Jan 27, 2005	2.100	2.112	2.087	2.087	165,549	-0.01(-0.27%)
Jan 26, 2005	2.090	2.127	2.087	2.092	235,706	+0.00(+0.09%)
Jan 25, 2005	2.129	2.129	2.089	2.090	170,456	-0.01(-0.68%)
Jan 24, 2005	2.102	2.129	2.090	2.105	312,667	+0.02(+0.78%)
Jan 21, 2005	2.108	2.127	2.071	2.089	101,050	+0.01(+0.65%)
Jan 20, 2005	2.119	2.135	2.075	2.075	193,737	-0.07(-3.39%)
Jan 19, 2005	2.167	2.202	2.148	2.148	117,438	-0.03(-1.50%)
Jan 18, 2005	2.090	2.192	2.043	2.181	311,750	+0.13(+6.56%)
Jan 14, 2005	2.079	2.079	2.033	2.046	174,241	+0.01(+0.57%)
Jan 13, 2005	2.129	2.129	2.025	2.035	313,502	-0.01(-0.66%)
Jan 12, 2005	2.115	2.115	2.043	2.048	384,977	-0.04(-2.02%)
Jan 11, 2005	2.202	2.202	2.071	2.090	1,103,949	-0.08(-3.54%)
Jan 10, 2005	2.206	2.206	2.062	2.167	1,441,572	-0.05(-2.08%)
Jan 07, 2005	2.213	2.234	2.207	2.213	227,098	+0.03(+1.32%)
Jan 06, 2005	2.238	2.238	2.119	2.184	301,895	-0.05(-2.32%)
Jan 05, 2005	2.246	2.282	2.227	2.236	120,494	-0.03(-1.19%)
Jan 04, 2005	2.292	2.319	2.263	2.263	159,788	-0.04(-1.58%)
Jan 03, 2005	2.365	2.365	2.300	2.300	90,726	-0.00(-0.08%)
Dec 31, 2004	2.321	2.336	2.290	2.301	916,129	-0.02(-0.91%)
Dec 30, 2004	2.378	2.378	2.301	2.323	347,263	+0.00(+0.08%)
Dec 29, 2004	2.397	2.397	2.321	2.321	474,489	-0.01(-0.33%)
Dec 28, 2004	2.340	2.369	2.328	2.328	792,032	-0.01(-0.41%)
Dec 27, 2004	2.441	2.445	2.253	2.338	294,600	-0.00(-0.08%)
Dec 23, 2004	2.311	2.403	2.303	2.340	310,243	+0.04(+1.67%)
Dec 22, 2004	2.265	2.349	2.265	2.301	691,920	+0.04(+1.70%)
Dec 21, 2004	2.230	2.282	2.215	2.263	325,364	+0.03(+1.46%)
Dec 20, 2004	2.288	2.397	2.215	2.230	455,718	-0.06(-2.68%)
Dec 17, 2004	2.330	2.349	2.275	2.292	498,474	-0.07(-2.85%)
Dec 16, 2004	2.399	2.407	2.328	2.359	425,476	-0.05(-1.99%)
Dec 15, 2004	2.447	2.493	2.399	2.407	352,999	-0.07(-3.01%)
Dec 14, 2004	2.445	2.484	2.416	2.482	311,807	+0.01(+0.47%)
Dec 13, 2004	2.455	2.491	2.426	2.470	266,444	-0.00(-0.07%)
Dec 10, 2004	2.566	2.616	2.445	2.472	313,893	-0.07(-2.72%)
Dec 09, 2004	2.503	2.580	2.416	2.541	942,200	+0.03(+1.38%)
Dec 08, 2004	2.710	2.710	2.476	2.507	939,593	-0.18(-6.78%)
Dec 07, 2004	2.695	2.723	2.666	2.689	200,224	-0.00(-0.14%)
Dec 06, 2004	2.706	2.714	2.687	2.693	216,909	-0.01(-0.43%)
Dec 03, 2004	2.723	2.729	2.691	2.704	166,332	+0.01(+0.28%)
Dec 02, 2004	2.740	2.781	2.693	2.696	131,397	-0.04(-1.61%)
Dec 01, 2004	2.704	2.743	2.687	2.741	459,368	+0.04(+1.35%)
Nov 30, 2004	2.702	2.704	2.689	2.704	122,011	+0.00(+0.00%)
Nov 29, 2004	2.723	2.731	2.704	2.704	111,061	+0.00(+0.00%)
Nov 26, 2004	2.741	2.741	2.704	2.704	62,570	-0.03(-0.98%)
Nov 24, 2004	2.685	2.733	2.685	2.731	86,033	+0.02(+0.64%)
Nov 23, 2004	2.714	2.742	2.687	2.714	147,039	+0.00(+0.14%)
Nov 22, 2004	2.733	2.762	2.691	2.710	483,875	-0.02(-0.84%)
Nov 19, 2004	2.733	2.752	2.720	2.733	230,466	+0.00(+0.00%)
Nov 18, 2004	2.746	2.752	2.733	2.733	31,285	-0.01(-0.49%)
Nov 17, 2004	2.695	2.762	2.695	2.746	135,568	+0.01(+0.28%)
Nov 16, 2004	2.733	2.756	2.714	2.739	156,425	+0.02(+0.56%)
Nov 15, 2004	2.723	2.762	2.723	2.723	191,881	+0.01(+0.35%)
Nov 12, 2004	2.685	2.723	2.685	2.714	81,341	+0.01(+0.28%)
Nov 11, 2004	2.704	2.721	2.704	2.706	40,149	-0.01(-0.28%)
Nov 10, 2004	2.714	2.729	2.714	2.714	40,149	+0.00(+0.00%)
Nov 09, 2004	2.723	2.752	2.714	2.714	53,184	-0.02(-0.84%)
Nov 08, 2004	2.723	2.737	2.723	2.737	1,042	+0.01(+0.49%)
Nov 05, 2004	2.704	2.723	2.685	2.723	79,255	+0.01(+0.35%)
Nov 04, 2004	2.723	2.739	2.714	2.714	66,219	-0.00(-0.07%)
Nov 03, 2004	2.714	2.750	2.704	2.716	66,741	+0.03(+1.00%)
Nov 02, 2004	2.696	2.739	2.685	2.689	127,747	-0.02(-0.92%)
Nov 01, 2004	2.723	2.746	2.704	2.714	174,153	+0.01(+0.50%)
Oct 29, 2004	2.704	2.760	2.695	2.700	84,469	-0.03(-1.19%)
Oct 28, 2004	2.762	2.762	2.733	2.733	89,162	-0.05(-1.66%)
Oct 27, 2004	2.723	2.823	2.723	2.779	269,051	+0.05(+1.90%)
Oct 26, 2004	2.744	2.750	2.716	2.727	160,596	+0.02(+0.78%)
Oct 25, 2004	2.785	2.785	2.706	2.706	674,192	-0.12(-4.15%)
Oct 22, 2004	2.875	2.875	2.823	2.823	30,242	-0.02(-0.87%)
Oct 21, 2004	2.896	2.896	2.848	2.848	47,448	+0.00(+0.00%)
Oct 20, 2004	2.856	2.875	2.848	2.848	92,812	-0.03(-1.00%)
Oct 19, 2004	2.867	2.896	2.867	2.877	149,125	+0.01(+0.33%)
Oct 18, 2004	2.858	2.875	2.848	2.867	38,584	-0.01(-0.33%)
Oct 15, 2004	2.867	2.896	2.861	2.877	96,983	-0.02(-0.66%)
Oct 14, 2004	2.858	2.906	2.858	2.896	29,199	-0.01(-0.33%)
Oct 13, 2004	2.911	2.911	2.858	2.906	29,199	+0.02(+0.66%)
Oct 12, 2004	2.865	2.911	2.858	2.886	49,534	+0.00(+0.00%)
Oct 11, 2004	2.858	2.915	2.858	2.886	75,084	+0.01(+0.33%)
Oct 08, 2004	2.877	2.896	2.852	2.877	166,332	+0.03(+1.01%)
Oct 07, 2004	2.858	2.906	2.848	2.848	47,448	-0.01(-0.34%)
Oct 06, 2004	2.871	2.913	2.858	2.858	181,453	-0.01(-0.47%)
Oct 05, 2004	2.879	2.894	2.871	2.871	114,711	-0.02(-0.86%)
Oct 04, 2004	2.896	2.911	2.879	2.896	54,748	+0.00(+0.00%)
Oct 01, 2004	2.896	2.932	2.867	2.896	124,097	+0.03(+1.00%)
Sep 30, 2004	2.886	2.913	2.858	2.867	105,326	-0.02(-0.73%)
Sep 29, 2004	2.913	2.913	2.886	2.888	93,855	-0.03(-0.92%)
Sep 28, 2004	2.919	2.934	2.915	2.915	204,916	-0.01(-0.46%)
Sep 27, 2004	2.934	2.934	2.917	2.929	186,667	-0.01(-0.20%)
Sep 24, 2004	2.934	2.953	2.934	2.934	77,169	+0.02(+0.53%)
Sep 23, 2004	2.971	2.971	2.919	2.919	17,206	+0.00(+0.13%)
Sep 22, 2004	2.946	3.001	2.915	2.915	485,960	-0.02(-0.78%)
Sep 21, 2004	3.021	3.021	2.934	2.938	150,689	-0.02(-0.84%)
Sep 20, 2004	3.011	3.021	2.925	2.963	92,290	+0.00(+0.06%)
Sep 17, 2004	2.952	2.973	2.930	2.961	63,612	+0.03(+1.05%)
Sep 16, 2004	2.915	2.930	2.906	2.930	503,688	+0.02(+0.53%)
Sep 15, 2004	2.932	2.932	2.896	2.915	86,033	-0.01(-0.33%)
Sep 14, 2004	2.934	2.934	2.896	2.925	82,905	+0.02(+0.66%)
Sep 13, 2004	2.886	2.953	2.886	2.906	40,149	+0.03(+1.00%)
Sep 10, 2004	2.932	2.932	2.877	2.877	32,588	-0.04(-1.32%)
Sep 09, 2004	2.925	2.967	2.915	2.915	531,845	-0.01(-0.33%)
Sep 08, 2004	2.896	2.982	2.896	2.925	394,989	-0.01(-0.33%)
Sep 07, 2004	2.906	2.952	2.888	2.934	242,458	+0.02(+0.72%)
Sep 03, 2004	2.917	2.942	2.913	2.913	34,413	-0.00(-0.12%)
Sep 02, 2004	2.906	2.984	2.888	2.917	192,402	+0.01(+0.20%)
Sep 01, 2004	2.860	2.925	2.860	2.911	303,986	+0.04(+1.40%)
Aug 31, 2004	2.867	2.902	2.858	2.871	160,075	+0.01(+0.47%)
Aug 30, 2004	2.829	2.913	2.829	2.858	76,126	+0.00(+0.13%)
Aug 27, 2004	2.877	2.953	2.819	2.854	205,959	+0.01(+0.20%)
Aug 26, 2004	2.840	2.858	2.810	2.848	81,341	+0.01(+0.34%)
Aug 25, 2004	2.858	2.867	2.833	2.838	38,063	-0.01(-0.34%)
Aug 24, 2004	2.858	2.877	2.829	2.848	179,367	+0.00(+0.00%)
Aug 23, 2004	2.838	2.877	2.831	2.848	173,110	+0.01(+0.34%)
Aug 20, 2004	2.848	2.854	2.821	2.838	73,222	+0.00(+0.00%)
Aug 19, 2004	2.840	2.848	2.819	2.838	85,512	+0.02(+0.68%)
Aug 18, 2004	2.884	2.884	2.812	2.819	68,827	+0.01(+0.27%)
Aug 17, 2004	2.835	2.838	2.800	2.812	111,583	-0.01(-0.27%)
Aug 16, 2004	2.810	2.831	2.800	2.819	301,379	+0.01(+0.27%)
Aug 13, 2004	2.837	2.837	2.800	2.812	318,585	-0.01(-0.34%)
Aug 12, 2004	2.829	2.829	2.764	2.821	64,655	+0.05(+1.94%)
Aug 11, 2004	2.810	2.829	2.762	2.767	105,326	-0.04(-1.50%)
Aug 10, 2004	2.829	2.848	2.804	2.810	141,304	-0.01(-0.34%)
Aug 09, 2004	2.861	2.861	2.756	2.819	85,199	+0.00(+0.00%)
Aug 06, 2004	2.790	2.838	2.771	2.819	76,648	+0.05(+1.94%)
Aug 05, 2004	2.821	2.821	2.752	2.766	477,618	-0.06(-1.97%)
Aug 04, 2004	2.877	2.877	2.819	2.821	1,131,996	-0.06(-1.93%)
Aug 03, 2004	2.879	2.879	2.877	2.877	427,040	+0.00(+0.00%)
Aug 02, 2004	2.877	2.879	2.877	2.877	426,519	-0.00(-0.07%)
Jul 30, 2004	2.879	2.879	2.867	2.879	707,563	+0.00(+0.00%)
Jul 29, 2004	2.877	2.879	2.877	2.879	630,393	+0.00(+0.00%)
Jul 28, 2004	2.879	2.879	2.875	2.879	908,830	+0.00(+0.07%)

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.