Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	965.00	975.00	835.00	855.00	5,270	-105.00(-10.94%)
Apr 28, 2005	1010	1010	920.00	960.00	3,710	-45.00(-4.48%)
Apr 27, 2005	1065	1065	999.95	1005	4,710	-64.95(-6.07%)
Apr 26, 2005	1119	1119	1037	1070	2,800	-50.05(-4.47%)
Apr 25, 2005	1132	1144	1115	1120	1,440	-2.00(-0.18%)
Apr 22, 2005	1191	1191	1100	1122	3,470	-65.50(-5.52%)
Apr 21, 2005	1189	1198	1185	1188	1,600	+6.49(+0.55%)
Apr 20, 2005	1200	1201	1181	1181	1,410	-18.99(-1.58%)
Apr 19, 2005	1167	1200	1164	1200	2,510	+35.03(+3.01%)
Apr 18, 2005	1148	1167	1148	1165	1,630	+18.97(+1.66%)
Apr 15, 2005	1186	1186	1144	1146	1,350	-38.00(-3.21%)
Apr 14, 2005	1243	1253	1120	1184	3,970	-59.01(-4.75%)
Apr 13, 2005	1250	1261	1243	1243	1,520	-3.99(-0.32%)
Apr 12, 2005	1214	1269	1214	1247	2,400	+34.95(+2.88%)
Apr 11, 2005	1198	1232	1198	1212	2,950	+19.05(+1.60%)
Apr 08, 2005	1197	1212	1192	1193	1,270	-2.00(-0.17%)
Apr 07, 2005	1157	1199	1157	1195	1,280	+39.95(+3.46%)
Apr 06, 2005	1185	1210	1155	1155	3,890	-18.93(-1.61%)
Apr 05, 2005	1110	1183	1110	1174	3,360	+61.98(+5.57%)
Apr 04, 2005	1088	1112	1085	1112	2,700	+22.00(+2.02%)
Apr 01, 2005	1075	1095	1075	1090	790	+17.00(+1.58%)
Mar 31, 2005	1084	1093	1073	1073	1,510	-9.00(-0.83%)
Mar 30, 2005	1084	1092	1077	1082	1,100	-1.00(-0.09%)
Mar 29, 2005	1075	1094	1075	1083	890	+8.00(+0.74%)
Mar 28, 2005	1103	1105	1075	1075	1,350	-30.00(-2.71%)
Mar 24, 2005	1113	1115	1090	1105	930	-6.00(-0.54%)
Mar 23, 2005	1120	1124	1104	1111	1,160	-13.00(-1.16%)
Mar 22, 2005	1137	1137	1115	1124	1,630	-14.00(-1.23%)
Mar 21, 2005	1128	1152	1128	1138	1,380	+10.00(+0.89%)
Mar 18, 2005	1150	1160	1128	1128	2,580	+10.00(+0.89%)
Mar 17, 2005	1102	1118	1100	1118	520	+13.00(+1.18%)
Mar 16, 2005	1146	1174	1105	1105	2,650	-42.20(-3.68%)
Mar 15, 2005	1115	1155	1115	1147	3,270	+32.25(+2.89%)
Mar 14, 2005	1012	1115	1012	1115	3,750	+105.00(+10.40%)
Mar 11, 2005	1025	1032	980.00	1010	3,410	-13.05(-1.28%)
Mar 10, 2005	1046	1050	1015	1023	2,490	-23.00(-2.20%)
Mar 09, 2005	1060	1062	1040	1046	1,220	-16.00(-1.51%)
Mar 08, 2005	1052	1079	1045	1062	1,450	+12.00(+1.14%)
Mar 07, 2005	1093	1108	1050	1050	1,780	-33.00(-3.05%)
Mar 04, 2005	1110	1110	1080	1083	690	-19.00(-1.72%)
Mar 03, 2005	1097	1110	1080	1102	3,270	+3.00(+0.27%)
Mar 02, 2005	1088	1100	1087	1099	1,490	+9.00(+0.83%)
Mar 01, 2005	1072	1102	1072	1090	2,250	+20.00(+1.87%)
Feb 28, 2005	1050	1080	1042	1070	1,980	+18.00(+1.71%)
Feb 25, 2005	1066	1077	1041	1052	1,470	-13.00(-1.22%)
Feb 24, 2005	1070	1078	1058	1065	1,580	+0.00(+0.00%)
Feb 23, 2005	1032	1065	1032	1065	1,530	+35.00(+3.40%)
Feb 22, 2005	1063	1063	1013	1030	1,980	-35.00(-3.29%)
Feb 18, 2005	1071	1077	1055	1065	750	-3.95(-0.37%)
Feb 17, 2005	1068	1069	1062	1069	500	-1.05(-0.10%)
Feb 16, 2005	1058	1075	1051	1070	1,450	+7.00(+0.66%)
Feb 15, 2005	1078	1082	1060	1063	710	-14.00(-1.30%)
Feb 14, 2005	1039	1087	1035	1077	4,500	+42.00(+4.06%)
Feb 11, 2005	1020	1060	995.00	1035	3,300	+20.00(+1.97%)
Feb 10, 2005	1096	1096	1010	1015	4,600	-81.00(-7.39%)
Feb 09, 2005	1125	1130	1090	1096	1,180	-21.00(-1.88%)
Feb 08, 2005	1126	1131	1099	1117	4,290	-7.00(-0.62%)
Feb 07, 2005	1100	1128	1089	1124	3,110	+16.00(+1.44%)
Feb 04, 2005	1110	1113	1100	1108	2,330	+1.00(+0.09%)
Feb 03, 2005	1055	1110	1055	1107	4,620	+49.02(+4.63%)
Feb 02, 2005	1037	1058	1037	1058	1,100	+22.98(+2.22%)
Feb 01, 2005	1052	1058	1032	1035	1,500	-14.95(-1.42%)
Jan 31, 2005	1045	1062	1040	1050	1,620	+9.97(+0.96%)
Jan 28, 2005	1033	1058	1026	1040	4,190	+8.98(+0.87%)
Jan 27, 2005	993.00	1035	992.00	1031	2,150	+35.00(+3.51%)
Jan 26, 2005	995.00	997.00	991.15	996.00	220	+2.95(+0.30%)
Jan 25, 2005	999.65	999.65	993.05	993.05	930	-6.65(-0.67%)
Jan 24, 2005	999.65	999.95	993.00	999.70	1,070	+0.70(+0.07%)
Jan 21, 2005	999.00	1000	995.00	999.00	3,880	+0.00(+0.00%)
Jan 20, 2005	998.50	1000	993.00	999.00	2,360	+2.50(+0.25%)
Jan 19, 2005	994.00	998.90	994.00	996.50	1,290	-2.50(-0.25%)
Jan 18, 2005	998.50	999.75	993.00	999.00	900	+2.00(+0.20%)
Jan 14, 2005	993.00	997.00	983.00	997.00	590	+5.85(+0.59%)
Jan 13, 2005	998.00	999.95	980.00	991.15	1,160	-3.85(-0.39%)
Jan 12, 2005	999.95	999.95	965.00	995.00	1,460	-4.95(-0.50%)
Jan 11, 2005	999.00	999.95	993.00	999.95	1,420	+1.95(+0.20%)
Jan 10, 2005	980.00	998.95	980.00	998.00	1,660	+10.00(+1.01%)
Jan 07, 2005	997.00	999.90	978.00	988.00	920	-7.00(-0.70%)
Jan 06, 2005	978.00	998.95	978.00	995.00	1,690	+17.00(+1.74%)
Jan 05, 2005	976.00	982.00	960.31	978.00	1,230	-0.01(-0.00%)
Jan 04, 2005	994.00	1000	975.00	978.01	6,280	-21.89(-2.19%)
Jan 03, 2005	1000	1033	972.00	999.90	4,410	+1.90(+0.19%)
Dec 31, 2004	1035	1035	998.00	998.00	900	-32.25(-3.13%)
Dec 30, 2004	985.00	1032	985.00	1030	800	+47.25(+4.81%)
Dec 29, 2004	970.00	983.00	970.00	983.00	700	+15.00(+1.55%)
Dec 28, 2004	968.00	972.00	963.00	968.00	1,100	-2.00(-0.21%)
Dec 27, 2004	975.00	979.95	955.00	970.00	2,100	-6.00(-0.61%)
Dec 23, 2004	962.00	976.00	941.00	976.00	1,000	+10.60(+1.10%)
Dec 22, 2004	947.00	985.00	947.00	965.40	1,500	+22.40(+2.38%)
Dec 21, 2004	994.00	1002	937.00	943.00	2,600	-51.75(-5.20%)
Dec 20, 2004	985.00	1038	982.00	994.75	4,500	-4.25(-0.43%)
Dec 17, 2004	954.25	999.00	930.00	999.00	2,300	+44.00(+4.61%)
Dec 16, 2004	806.00	955.00	803.00	955.00	12,700	+151.02(+18.78%)
Dec 15, 2004	773.00	804.98	771.00	803.98	2,700	+28.98(+3.74%)
Dec 14, 2004	791.00	794.00	775.00	775.00	3,100	-17.00(-2.15%)
Dec 13, 2004	797.00	805.00	790.00	792.00	1,300	-3.00(-0.38%)
Dec 10, 2004	799.95	819.98	790.05	795.00	2,400	-4.00(-0.50%)
Dec 09, 2004	792.06	809.98	792.05	799.00	500	+9.00(+1.14%)
Dec 08, 2004	801.00	807.00	790.00	790.00	600	-6.00(-0.75%)
Dec 07, 2004	794.27	809.98	791.00	796.00	2,300	+2.00(+0.25%)
Dec 06, 2004	808.00	819.98	793.05	794.00	1,900	-9.00(-1.12%)
Dec 03, 2004	768.00	806.00	768.00	803.00	1,600	+33.00(+4.29%)
Dec 02, 2004	791.00	818.00	715.00	770.00	3,300	-11.00(-1.41%)
Dec 01, 2004	752.00	800.00	752.00	781.00	2,000	+31.00(+4.13%)
Nov 30, 2004	748.00	755.00	748.00	750.00	1,000	+4.00(+0.54%)
Nov 29, 2004	736.00	749.00	736.00	746.00	900	+11.95(+1.63%)
Nov 26, 2004	726.00	734.95	726.00	734.05	100	+10.05(+1.39%)
Nov 24, 2004	741.00	742.00	722.01	724.00	1,300	-15.00(-2.03%)
Nov 23, 2004	716.00	747.00	716.00	739.00	1,500	+23.02(+3.22%)
Nov 22, 2004	728.00	728.00	710.01	715.98	900	-10.00(-1.38%)
Nov 19, 2004	722.00	725.98	720.00	725.98	0	+7.98(+1.11%)
Nov 18, 2004	734.00	734.00	710.05	718.00	400	-13.90(-1.90%)
Nov 17, 2004	711.00	756.00	710.00	731.90	1,600	+21.88(+3.08%)
Nov 16, 2004	716.00	718.98	710.00	710.02	300	-9.93(-1.38%)
Nov 15, 2004	708.00	735.00	706.50	719.95	1,200	+21.90(+3.14%)
Nov 12, 2004	683.00	705.99	683.00	698.05	700	+16.05(+2.35%)
Nov 11, 2004	685.00	685.00	678.05	682.00	500	-3.00(-0.44%)
Nov 10, 2004	671.00	687.00	671.00	685.00	300	+16.00(+2.39%)
Nov 09, 2004	674.00	674.00	665.00	669.00	200	-1.00(-0.15%)
Nov 08, 2004	660.00	683.00	660.00	670.00	1,600	+14.05(+2.14%)
Nov 05, 2004	669.00	671.00	651.00	655.95	700	-9.05(-1.36%)
Nov 04, 2004	659.00	676.00	659.00	665.00	700	+6.00(+0.91%)
Nov 03, 2004	645.00	668.00	645.00	659.00	700	+24.00(+3.78%)
Nov 02, 2004	682.00	682.00	635.00	635.00	2,300	-45.00(-6.62%)
Nov 01, 2004	699.00	704.00	660.01	680.00	1,600	-15.00(-2.16%)
Oct 29, 2004	726.00	728.00	685.00	695.00	1,100	-39.95(-5.44%)
Oct 28, 2004	692.00	740.00	692.00	734.95	3,900	+43.95(+6.36%)
Oct 27, 2004	654.00	692.95	654.00	691.00	1,700	+39.00(+5.98%)
Oct 26, 2004	650.01	652.00	648.00	652.00	700	+1.99(+0.31%)
Oct 25, 2004	654.00	654.00	650.00	650.01	200	-5.99(-0.91%)
Oct 22, 2004	658.95	664.95	651.00	656.00	600	-3.00(-0.46%)
Oct 21, 2004	623.00	663.00	623.00	659.00	1,200	+35.00(+5.61%)
Oct 20, 2004	626.00	626.00	620.05	624.00	500	-2.00(-0.32%)
Oct 19, 2004	622.00	632.00	622.00	626.00	700	+6.00(+0.97%)
Oct 18, 2004	618.00	633.00	618.00	620.00	1,600	+4.00(+0.65%)
Oct 15, 2004	609.00	622.00	609.00	616.00	800	+9.00(+1.48%)
Oct 14, 2004	598.00	607.00	594.05	607.00	500	+7.00(+1.17%)
Oct 13, 2004	596.00	603.97	595.25	600.00	1,100	+6.00(+1.01%)
Oct 12, 2004	585.00	612.95	585.00	594.00	1,700	+10.01(+1.71%)
Oct 11, 2004	585.00	585.00	583.99	583.99	300	+1.73(+0.30%)
Oct 08, 2004	555.00	585.00	550.00	582.26	1,600	+26.26(+4.72%)
Oct 07, 2004	563.00	563.00	555.00	556.00	500	-9.00(-1.59%)
Oct 06, 2004	587.95	587.95	545.00	565.00	2,500	-24.95(-4.23%)
Oct 05, 2004	598.00	598.00	582.00	589.95	400	-10.03(-1.67%)
Oct 04, 2004	602.00	604.00	596.00	599.98	1,200	-4.02(-0.67%)
Oct 01, 2004	588.95	620.00	588.95	604.00	900	+18.05(+3.08%)
Sep 30, 2004	581.00	592.00	581.00	585.95	1,500	+4.95(+0.85%)
Sep 29, 2004	560.00	615.00	560.00	581.00	1,600	+11.00(+1.93%)
Sep 28, 2004	609.50	609.50	505.00	570.00	3,400	-39.99(-6.56%)
Sep 27, 2004	634.00	635.00	600.00	609.99	2,400	-25.00(-3.94%)
Sep 24, 2004	651.50	657.45	630.00	634.99	600	-14.53(-2.24%)
Sep 23, 2004	650.00	660.00	649.50	649.52	1,300	+5.52(+0.86%)
Sep 22, 2004	664.00	664.00	644.00	644.00	1,200	-16.95(-2.56%)
Sep 21, 2004	660.95	661.00	660.95	660.95	300	+5.00(+0.76%)
Sep 20, 2004	645.00	658.00	645.00	655.95	800	+10.95(+1.70%)
Sep 17, 2004	657.11	669.99	645.00	645.00	2,000	-5.00(-0.77%)
Sep 16, 2004	624.25	652.00	622.00	650.00	2,100	+23.00(+3.67%)
Sep 15, 2004	632.00	632.00	620.00	627.00	1,700	+0.00(+0.00%)
Sep 14, 2004	613.00	627.00	611.00	627.00	2,000	+16.00(+2.62%)
Sep 13, 2004	590.00	630.00	590.00	611.00	4,600	+23.00(+3.91%)
Sep 10, 2004	583.00	590.00	583.00	588.00	400	+6.00(+1.03%)
Sep 09, 2004	580.00	585.00	580.00	582.00	100	+2.00(+0.34%)
Sep 08, 2004	575.00	580.00	574.00	580.00	300	+3.00(+0.52%)
Sep 07, 2004	544.00	577.00	544.00	577.00	1,100	+34.05(+6.27%)
Sep 03, 2004	545.00	546.95	541.00	542.95	200	-1.55(-0.28%)
Sep 02, 2004	545.00	545.00	541.10	544.50	200	+1.50(+0.28%)
Sep 01, 2004	533.00	548.00	533.00	543.00	800	+10.95(+2.06%)
Aug 31, 2004	540.50	540.50	532.00	532.05	200	-7.45(-1.38%)
Aug 30, 2004	538.00	540.00	538.00	539.50	1,400	+3.50(+0.65%)
Aug 27, 2004	523.05	536.00	521.05	536.00	1,400	+11.00(+2.10%)
Aug 26, 2004	529.03	529.90	525.00	525.00	100	-5.00(-0.94%)
Aug 25, 2004	520.00	530.00	518.10	530.00	600	+5.00(+0.95%)
Aug 24, 2004	530.00	533.00	525.00	525.00	500	-2.00(-0.38%)
Aug 23, 2004	534.00	537.00	527.00	527.00	500	-5.00(-0.94%)
Aug 20, 2004	540.00	540.00	532.00	532.00	100	-8.00(-1.48%)
Aug 19, 2004	536.00	540.00	536.00	540.00	1,600	+2.00(+0.37%)
Aug 18, 2004	530.00	538.00	530.00	538.00	900	+10.00(+1.89%)
Aug 17, 2004	529.00	534.00	528.00	528.00	900	+1.00(+0.19%)
Aug 16, 2004	520.00	532.00	520.00	527.00	400	+7.00(+1.35%)
Aug 13, 2004	525.00	525.00	520.00	520.00	200	-5.01(-0.95%)
Aug 12, 2004	526.95	527.00	525.01	525.01	600	+0.01(+0.00%)
Aug 11, 2004	529.00	530.95	524.99	525.00	1,100	-2.00(-0.38%)
Aug 10, 2004	538.25	538.25	517.00	527.00	1,300	-12.45(-2.31%)
Aug 09, 2004	542.00	542.00	534.00	539.45	400	-1.54(-0.28%)
Aug 06, 2004	540.00	542.00	539.00	540.99	1,700	+1.94(+0.36%)
Aug 05, 2004	535.00	545.00	535.00	539.05	1,000	+5.05(+0.95%)
Aug 04, 2004	537.05	537.05	533.00	534.00	600	-5.00(-0.93%)
Aug 03, 2004	523.00	552.00	523.00	539.00	2,500	+18.50(+3.55%)
Aug 02, 2004	519.20	522.50	519.00	520.50	2,000	+1.49(+0.29%)
Jul 30, 2004	521.45	521.90	518.05	519.01	300	-0.50(-0.10%)
Jul 29, 2004	523.90	523.90	519.05	519.51	500	-2.42(-0.46%)
Jul 28, 2004	520.00	522.90	519.00	521.93	400	-0.97(-0.19%)
Jul 27, 2004	521.00	522.90	519.00	522.90	400	+1.90(+0.36%)
Jul 26, 2004	518.90	522.00	518.90	521.00	200	+0.95(+0.18%)
Jul 23, 2004	528.00	528.00	518.10	520.05	600	-9.90(-1.87%)
Jul 22, 2004	537.00	540.00	528.00	529.95	1,600	-0.05(-0.01%)
Jul 21, 2004	514.00	535.00	514.00	530.00	2,700	+24.95(+4.94%)
Jul 20, 2004	495.01	507.00	494.00	505.05	2,300	+10.05(+2.03%)
Jul 19, 2004	491.00	502.95	489.05	495.00	600	+1.00(+0.20%)
Jul 16, 2004	491.95	506.00	491.95	494.00	1,300	+4.00(+0.82%)
Jul 15, 2004	493.00	493.00	489.05	490.00	100	-5.00(-1.01%)
Jul 14, 2004	487.00	499.00	484.00	495.00	1,400	+7.10(+1.46%)
Jul 13, 2004	487.00	489.00	482.65	487.90	1,100	-1.10(-0.22%)
Jul 12, 2004	490.50	490.50	488.00	489.00	300	-3.50(-0.71%)
Jul 09, 2004	497.89	497.89	491.02	492.50	800	-5.39(-1.08%)
Jul 08, 2004	498.00	498.00	494.00	497.89	400	-1.92(-0.38%)
Jul 07, 2004	498.00	504.98	498.00	499.81	1,300	+3.81(+0.77%)
Jul 06, 2004	497.00	506.90	496.00	496.00	1,500	+0.90(+0.18%)
Jul 02, 2004	489.98	497.00	489.98	495.10	400	+6.10(+1.25%)
Jul 01, 2004	497.95	497.98	486.00	489.00	800	-8.95(-1.80%)
Jun 30, 2004	495.00	498.00	486.01	497.95	500	+3.95(+0.80%)
Jun 29, 2004	491.00	494.00	484.00	494.00	1,000	+0.00(+0.00%)
Jun 28, 2004	452.95	495.00	452.95	494.00	3,400	+42.55(+9.43%)
Jun 25, 2004	440.00	451.45	439.00	451.45	2,300	+15.45(+3.54%)
Jun 24, 2004	438.00	445.95	435.00	436.00	1,400	+0.00(+0.00%)
Jun 23, 2004	440.00	440.00	435.05	436.00	800	-3.95(-0.90%)
Jun 22, 2004	439.95	439.95	439.95	439.95	200	+1.00(+0.23%)
Jun 21, 2004	422.00	438.95	421.05	438.95	500	+14.90(+3.51%)
Jun 18, 2004	429.00	430.00	424.05	424.05	1,300	+1.40(+0.33%)
Jun 17, 2004	432.30	432.30	416.05	422.65	1,200	-12.40(-2.85%)
Jun 16, 2004	437.00	438.40	435.05	435.05	500	-6.95(-1.57%)
Jun 15, 2004	444.00	445.85	433.00	442.00	900	+0.02(+0.00%)
Jun 14, 2004	429.00	450.00	407.00	441.98	4,900	+22.98(+5.48%)
Jun 10, 2004	410.00	441.70	410.00	419.00	3,200	+19.05(+4.76%)
Jun 09, 2004	398.50	399.95	397.01	399.95	400	+2.95(+0.74%)
Jun 08, 2004	386.50	397.00	386.50	397.00	600	+12.50(+3.25%)
Jun 07, 2004	391.00	391.00	384.00	384.50	300	-6.50(-1.66%)
Jun 04, 2004	386.00	392.00	386.00	391.00	600	+6.05(+1.57%)
Jun 03, 2004	381.00	384.95	380.00	384.95	300	+5.95(+1.57%)
Jun 02, 2004	378.00	382.00	378.00	379.00	600	+3.00(+0.80%)
Jun 01, 2004	374.00	376.00	373.99	376.00	200	+2.00(+0.53%)
May 28, 2004	377.00	377.00	374.00	374.00	100	-4.00(-1.06%)
May 27, 2004	364.00	378.00	364.00	378.00	1,100	+14.00(+3.85%)
May 26, 2004	361.00	364.00	359.00	364.00	500	+1.00(+0.28%)
May 25, 2004	367.01	367.01	359.00	363.00	300	-6.01(-1.63%)
May 24, 2004	365.00	377.00	365.00	369.01	1,000	+6.01(+1.66%)
May 21, 2004	362.40	367.25	361.00	363.00	500	+6.60(+1.85%)
May 20, 2004	343.50	356.40	343.50	356.40	300	+13.90(+4.06%)
May 19, 2004	333.00	342.50	333.00	342.50	500	+11.00(+3.32%)
May 18, 2004	328.00	331.50	326.00	331.50	400	+5.50(+1.69%)
May 17, 2004	327.00	328.00	323.00	326.00	600	-3.00(-0.91%)
May 14, 2004	324.00	329.00	324.00	329.00	500	+5.00(+1.54%)
May 13, 2004	324.00	324.00	324.00	324.00	1,100	+0.00(+0.00%)
May 12, 2004	320.25	327.00	320.25	324.00	1,100	+3.00(+0.93%)
May 11, 2004	324.03	324.03	317.00	321.00	300	-3.03(-0.94%)
May 10, 2004	332.15	335.00	320.00	324.03	1,300	-5.95(-1.80%)
May 07, 2004	327.00	329.98	326.00	329.98	1,000	-4.73(-1.41%)
May 06, 2004	337.71	337.71	334.71	334.71	0	-5.00(-1.47%)
May 05, 2004	333.00	339.75	333.00	339.71	300	+7.71(+2.32%)
May 04, 2004	332.80	332.80	323.00	332.00	500	+1.00(+0.30%)

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.