Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.40	21.57	21.16	21.25	68,900	-0.07(-0.33%)
Dec 30, 2004	21.02	21.36	20.76	21.32	50,800	+0.55(+2.67%)
Dec 29, 2004	21.20	21.36	20.66	20.76	51,300	-0.42(-1.98%)
Dec 28, 2004	21.07	21.18	20.84	21.18	95,100	+0.33(+1.58%)
Dec 27, 2004	21.27	21.40	20.80	20.85	53,700	-0.31(-1.49%)
Dec 23, 2004	21.43	21.50	20.94	21.16	49,700	-0.25(-1.14%)
Dec 22, 2004	21.36	21.67	21.07	21.41	90,400	-0.59(-2.68%)
Dec 21, 2004	21.83	22.00	21.66	22.00	51,800	+0.45(+2.09%)
Dec 20, 2004	22.12	22.12	21.38	21.55	59,600	-0.23(-1.06%)
Dec 17, 2004	21.86	21.86	21.44	21.78	64,000	+0.20(+0.93%)
Dec 16, 2004	21.30	21.79	21.18	21.58	104,000	+0.34(+1.60%)
Dec 15, 2004	20.57	21.27	20.57	21.24	121,200	+0.44(+2.12%)
Dec 14, 2004	20.46	20.97	20.39	20.80	141,100	+0.14(+0.70%)
Dec 13, 2004	21.30	21.91	20.25	20.66	234,300	-1.08(-4.99%)
Dec 10, 2004	21.60	21.91	21.27	21.74	50,300	+0.16(+0.76%)
Dec 09, 2004	21.84	22.02	21.43	21.57	80,000	-0.25(-1.17%)
Dec 08, 2004	21.65	22.00	21.62	21.83	73,800	+0.12(+0.55%)
Dec 07, 2004	21.79	21.90	21.62	21.71	106,000	-0.02(-0.07%)
Dec 06, 2004	21.80	21.80	21.32	21.73	96,600	+0.17(+0.79%)
Dec 03, 2004	21.88	21.88	21.25	21.55	73,400	+0.04(+0.19%)
Dec 02, 2004	22.14	22.20	21.16	21.52	85,700	-0.36(-1.65%)
Dec 01, 2004	21.90	21.95	21.38	21.88	101,700	+0.30(+1.39%)
Nov 30, 2004	21.49	21.92	21.18	21.57	189,300	+0.68(+3.28%)
Nov 29, 2004	21.23	21.46	20.51	20.89	153,100	-0.09(-0.41%)
Nov 26, 2004	21.11	21.28	20.80	20.98	41,800	+0.20(+0.96%)
Nov 24, 2004	20.96	21.00	20.43	20.77	84,400	+0.16(+0.78%)
Nov 23, 2004	20.46	20.84	20.10	20.61	124,900	+0.23(+1.15%)
Nov 22, 2004	20.66	20.66	19.80	20.38	74,400	+0.27(+1.37%)
Nov 19, 2004	20.68	20.82	20.00	20.11	148,400	-0.31(-1.52%)
Nov 18, 2004	20.74	20.74	20.18	20.41	109,800	-0.01(-0.02%)
Nov 17, 2004	20.25	20.93	19.65	20.42	209,000	+0.53(+2.64%)
Nov 16, 2004	21.69	21.70	19.55	19.89	363,900	-1.66(-7.72%)
Nov 15, 2004	21.32	22.25	21.06	21.56	381,200	+0.76(+3.65%)
Nov 12, 2004	20.29	20.80	19.74	20.80	191,500	+0.89(+4.47%)
Nov 11, 2004	20.00	20.00	19.41	19.91	98,500	+0.36(+1.84%)
Nov 10, 2004	19.50	19.61	19.05	19.55	140,600	+0.32(+1.64%)
Nov 09, 2004	19.90	20.00	19.00	19.23	182,300	-0.27(-1.38%)
Nov 08, 2004	19.47	19.64	18.93	19.50	294,800	+0.72(+3.86%)
Nov 05, 2004	17.93	19.33	17.75	18.78	329,100	+1.13(+6.40%)
Nov 04, 2004	16.41	17.65	16.41	17.65	138,200	+1.12(+6.81%)
Nov 03, 2004	16.75	16.97	16.43	16.52	93,200	+0.17(+1.07%)
Nov 02, 2004	17.23	17.23	15.90	16.35	162,300	-0.59(-3.51%)
Nov 01, 2004	17.45	17.45	16.77	16.95	111,100	-0.18(-1.02%)
Oct 29, 2004	17.38	17.38	16.98	17.12	81,000	+0.07(+0.38%)
Oct 28, 2004	17.32	17.35	16.89	17.05	81,200	-0.30(-1.73%)
Oct 27, 2004	15.95	17.45	15.78	17.36	197,600	+1.74(+11.14%)
Oct 26, 2004	16.23	16.23	15.47	15.62	198,800	-0.14(-0.92%)
Oct 25, 2004	16.02	16.54	15.13	15.76	201,100	-0.53(-3.22%)
Oct 22, 2004	16.26	16.58	15.97	16.29	255,100	+0.44(+2.74%)
Oct 21, 2004	18.99	19.15	15.84	15.85	468,900	-2.14(-11.90%)
Oct 20, 2004	17.95	18.27	17.90	17.99	40,600	-0.07(-0.36%)
Oct 19, 2004	18.34	18.35	18.05	18.05	44,800	-0.10(-0.55%)
Oct 18, 2004	18.40	18.40	17.92	18.16	150,400	+0.12(+0.69%)
Oct 15, 2004	18.13	18.14	17.89	18.03	34,900	+0.07(+0.36%)
Oct 14, 2004	18.09	18.27	17.95	17.96	45,500	-0.14(-0.75%)
Oct 13, 2004	18.35	18.61	17.77	18.10	105,100	-0.26(-1.42%)
Oct 12, 2004	19.12	19.25	18.08	18.36	149,400	-0.82(-4.28%)
Oct 11, 2004	19.16	19.25	18.95	19.18	48,500	-0.08(-0.42%)
Oct 08, 2004	19.77	19.86	19.26	19.26	59,800	-0.32(-1.66%)
Oct 07, 2004	19.96	20.12	19.51	19.59	205,900	-0.22(-1.11%)
Oct 06, 2004	19.00	19.86	18.51	19.80	125,400	+0.57(+2.94%)
Oct 05, 2004	19.00	19.29	18.91	19.24	88,900	+0.31(+1.66%)
Oct 04, 2004	18.95	19.37	18.86	18.93	286,200	+0.96(+5.31%)

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.