Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.47	27.57	27.09	27.16	379,300	-0.29(-1.04%)
Dec 30, 2004	27.65	27.82	27.30	27.44	275,400	-0.22(-0.81%)
Dec 29, 2004	27.61	27.73	27.32	27.66	257,700	+0.11(+0.40%)
Dec 28, 2004	26.61	27.61	26.37	27.55	575,000	+0.98(+3.67%)
Dec 27, 2004	26.55	27.53	26.38	26.58	877,400	+0.03(+0.11%)
Dec 23, 2004	25.98	26.61	25.43	26.55	2,895,800	+3.25(+13.95%)
Dec 22, 2004	23.29	24.03	23.25	23.30	858,500	+0.12(+0.54%)
Dec 21, 2004	22.60	23.33	22.50	23.18	540,800	+0.62(+2.75%)
Dec 20, 2004	22.18	22.67	22.09	22.55	394,300	+0.36(+1.64%)
Dec 17, 2004	22.46	22.63	22.10	22.19	354,300	-0.29(-1.31%)
Dec 16, 2004	22.29	22.63	22.23	22.48	440,300	+0.25(+1.10%)
Dec 15, 2004	22.17	22.38	21.80	22.24	212,600	+0.17(+0.79%)
Dec 14, 2004	22.11	22.22	21.77	22.07	226,000	+0.07(+0.32%)
Dec 13, 2004	21.92	22.09	21.80	22.00	175,200	+0.06(+0.27%)
Dec 10, 2004	22.10	22.22	21.73	21.93	205,900	-0.17(-0.75%)
Dec 09, 2004	22.26	22.39	22.00	22.10	406,400	-0.27(-1.21%)
Dec 08, 2004	21.91	22.45	21.91	22.37	394,600	+0.42(+1.89%)
Dec 07, 2004	22.70	22.77	21.61	21.95	594,600	-0.57(-2.51%)
Dec 06, 2004	23.43	23.91	22.27	22.52	1,242,600	-1.50(-6.23%)
Dec 03, 2004	24.14	24.23	23.20	24.02	921,400	-0.36(-1.46%)
Dec 02, 2004	24.09	24.37	23.75	24.37	585,400	+0.35(+1.44%)
Dec 01, 2004	22.88	24.27	22.80	24.02	708,500	+1.34(+5.93%)
Nov 30, 2004	22.32	22.89	22.29	22.68	255,600	+0.36(+1.61%)
Nov 29, 2004	22.71	22.77	22.25	22.32	209,800	-0.12(-0.53%)
Nov 26, 2004	22.38	22.82	22.31	22.44	66,600	+0.14(+0.65%)
Nov 24, 2004	22.05	22.37	22.00	22.30	297,400	+0.30(+1.34%)
Nov 23, 2004	22.12	22.22	21.64	22.00	201,200	-0.07(-0.34%)
Nov 22, 2004	21.75	22.14	21.54	22.07	257,900	+0.13(+0.62%)
Nov 19, 2004	22.29	22.45	21.84	21.94	168,700	-0.43(-1.94%)
Nov 18, 2004	22.75	22.75	22.25	22.38	207,800	-0.36(-1.56%)
Nov 17, 2004	22.74	23.00	22.51	22.73	393,000	+0.23(+1.02%)
Nov 16, 2004	22.44	22.80	22.43	22.50	691,000	+0.02(+0.09%)
Nov 15, 2004	23.02	23.23	22.45	22.48	476,000	-0.54(-2.32%)
Nov 12, 2004	22.91	23.18	22.59	23.02	530,100	+0.07(+0.33%)
Nov 11, 2004	21.84	22.94	21.49	22.94	607,400	+1.19(+5.47%)
Nov 10, 2004	21.53	21.97	21.36	21.75	395,800	+0.25(+1.19%)
Nov 09, 2004	21.76	21.98	21.23	21.50	314,500	-0.11(-0.51%)
Nov 08, 2004	22.45	22.46	21.40	21.61	690,900	-0.85(-3.79%)
Nov 05, 2004	21.88	22.50	21.78	22.45	627,100	+0.84(+3.91%)
Nov 04, 2004	20.91	21.66	20.91	21.61	238,300	+0.51(+2.42%)
Nov 03, 2004	21.39	21.46	21.00	21.10	151,400	+0.17(+0.79%)
Nov 02, 2004	20.58	21.11	20.58	20.93	187,500	+0.35(+1.70%)
Nov 01, 2004	21.09	21.20	20.43	20.59	378,500	-0.40(-1.93%)
Oct 29, 2004	21.23	21.55	20.83	20.99	264,500	-0.34(-1.57%)
Oct 28, 2004	20.84	21.75	20.77	21.32	520,900	+0.52(+2.52%)
Oct 27, 2004	20.96	20.98	20.55	20.80	340,100	-0.12(-0.60%)
Oct 26, 2004	20.82	20.99	20.40	20.93	123,500	+0.21(+0.99%)
Oct 25, 2004	20.55	20.73	20.28	20.72	177,900	+0.27(+1.32%)
Oct 22, 2004	21.00	21.00	20.45	20.45	174,500	-0.47(-2.25%)
Oct 21, 2004	20.95	21.05	20.59	20.92	226,500	+0.08(+0.36%)
Oct 20, 2004	20.89	20.89	20.39	20.84	299,000	+0.08(+0.39%)
Oct 19, 2004	20.46	20.89	20.22	20.77	276,500	+0.50(+2.47%)
Oct 18, 2004	20.14	20.44	19.90	20.27	169,200	-0.04(-0.20%)
Oct 15, 2004	20.20	20.54	19.90	20.30	250,300	+0.14(+0.72%)
Oct 14, 2004	20.90	20.90	20.07	20.16	161,800	-0.55(-2.66%)
Oct 13, 2004	20.99	21.00	20.59	20.71	282,700	-0.09(-0.43%)
Oct 12, 2004	21.14	21.23	20.48	20.80	302,500	+0.10(+0.46%)
Oct 11, 2004	20.00	20.71	20.00	20.70	269,800	+0.58(+2.88%)
Oct 08, 2004	20.58	20.70	19.91	20.12	321,800	-0.48(-2.31%)
Oct 07, 2004	20.75	20.88	20.57	20.60	197,200	-0.23(-1.13%)
Oct 06, 2004	21.27	21.71	20.52	20.84	445,600	-0.16(-0.76%)
Oct 05, 2004	20.00	21.00	19.91	21.00	1,035,100	+1.16(+5.85%)
Oct 04, 2004	19.48	19.95	19.40	19.84	598,700	+0.44(+2.24%)

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.