Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.90	24.09	23.83	23.89	105,700	-0.09(-0.40%)
Dec 30, 2004	23.86	24.01	23.80	23.99	107,600	+0.09(+0.38%)
Dec 29, 2004	23.88	23.95	23.69	23.90	140,400	+0.00(+0.00%)
Dec 28, 2004	23.49	23.90	23.49	23.90	230,300	+0.40(+1.72%)
Dec 27, 2004	23.90	24.02	23.42	23.50	227,300	-0.48(-2.00%)
Dec 23, 2004	23.73	24.07	23.65	23.98	343,600	+0.25(+1.05%)
Dec 22, 2004	23.85	23.89	23.59	23.73	394,400	-0.12(-0.52%)
Dec 21, 2004	23.75	23.85	23.66	23.85	338,800	+0.12(+0.53%)
Dec 20, 2004	23.95	24.00	23.65	23.73	544,600	-0.22(-0.94%)
Dec 17, 2004	23.74	23.95	23.65	23.95	755,600	+0.21(+0.91%)
Dec 16, 2004	23.95	23.95	23.54	23.73	273,500	-0.21(-0.90%)
Dec 15, 2004	23.44	23.95	23.40	23.95	353,100	+0.61(+2.59%)
Dec 14, 2004	22.95	23.34	22.85	23.34	257,200	+0.32(+1.41%)
Dec 13, 2004	23.15	23.15	22.95	23.02	226,300	-0.07(-0.28%)
Dec 10, 2004	22.95	23.15	22.85	23.09	264,400	+0.12(+0.54%)
Dec 09, 2004	22.79	23.00	22.65	22.96	212,600	+0.10(+0.44%)
Dec 08, 2004	22.77	22.97	22.62	22.86	190,300	+0.04(+0.18%)
Dec 07, 2004	23.00	23.04	22.73	22.82	206,200	-0.18(-0.80%)
Dec 06, 2004	22.73	23.10	22.60	23.00	266,500	+0.35(+1.54%)
Dec 03, 2004	23.09	23.18	22.56	22.66	526,100	-0.55(-2.39%)
Dec 02, 2004	23.00	23.27	22.84	23.21	388,600	+0.11(+0.45%)
Dec 01, 2004	22.98	23.21	22.84	23.11	394,900	+0.12(+0.52%)
Nov 30, 2004	22.70	23.15	22.70	22.98	608,900	+0.29(+1.26%)
Nov 29, 2004	22.73	22.82	22.62	22.70	515,700	+0.09(+0.40%)
Nov 26, 2004	22.46	22.68	22.45	22.61	201,400	+0.14(+0.65%)
Nov 24, 2004	22.20	22.50	22.18	22.46	595,700	+0.32(+1.45%)
Nov 23, 2004	21.68	22.22	21.56	22.14	652,500	+0.40(+1.84%)
Nov 22, 2004	21.60	21.82	21.54	21.75	661,700	+0.05(+0.23%)
Nov 19, 2004	21.73	21.74	21.23	21.70	431,400	-0.04(-0.21%)
Nov 18, 2004	21.73	21.91	21.66	21.74	880,600	-0.05(-0.21%)
Nov 17, 2004	21.77	21.94	21.77	21.79	438,100	-0.00(-0.02%)
Nov 16, 2004	21.73	21.93	21.68	21.79	980,200	-0.03(-0.11%)
Nov 15, 2004	21.68	21.82	21.57	21.82	352,700	+0.14(+0.65%)
Nov 12, 2004	21.48	21.80	21.42	21.68	277,500	+0.12(+0.53%)
Nov 11, 2004	21.43	21.59	21.36	21.56	201,300	+0.09(+0.44%)
Nov 10, 2004	21.40	21.57	21.34	21.46	248,200	+0.00(+0.00%)
Nov 09, 2004	21.18	21.56	21.11	21.46	358,300	+0.34(+1.61%)
Nov 08, 2004	21.45	21.48	21.10	21.12	343,200	-0.32(-1.52%)
Nov 05, 2004	21.14	21.84	21.14	21.45	1,315,900	+0.44(+2.09%)
Nov 04, 2004	20.00	21.02	18.88	21.01	902,400	+0.89(+4.40%)
Nov 03, 2004	20.23	20.38	20.00	20.12	403,500	-0.05(-0.22%)
Nov 02, 2004	20.00	20.27	19.98	20.17	476,500	-0.01(-0.05%)
Nov 01, 2004	20.36	20.38	20.10	20.18	212,900	-0.18(-0.91%)
Oct 29, 2004	20.38	20.43	19.99	20.36	241,800	-0.01(-0.05%)
Oct 28, 2004	20.32	20.40	20.00	20.38	373,900	+0.06(+0.30%)
Oct 27, 2004	19.94	20.34	19.77	20.32	275,500	+0.38(+1.88%)
Oct 26, 2004	19.71	20.00	19.60	19.94	195,300	+0.23(+1.14%)
Oct 25, 2004	19.43	19.80	19.43	19.71	138,900	+0.20(+1.05%)
Oct 22, 2004	19.49	19.70	19.38	19.51	178,900	-0.06(-0.31%)
Oct 21, 2004	19.29	19.69	19.20	19.57	200,800	+0.18(+0.95%)
Oct 20, 2004	19.35	19.48	19.27	19.39	177,600	-0.01(-0.05%)
Oct 19, 2004	19.52	19.52	19.27	19.39	315,100	-0.18(-0.92%)
Oct 18, 2004	19.32	19.66	19.25	19.57	276,700	+0.21(+1.11%)
Oct 15, 2004	19.25	19.43	19.14	19.36	182,900	+0.16(+0.81%)
Oct 14, 2004	19.14	19.28	19.04	19.20	188,200	-0.04(-0.21%)
Oct 13, 2004	19.48	19.48	19.11	19.25	131,400	-0.15(-0.80%)
Oct 12, 2004	19.51	19.51	19.21	19.40	312,200	-0.11(-0.54%)
Oct 11, 2004	19.50	19.62	19.34	19.50	203,300	-0.05(-0.23%)
Oct 08, 2004	19.32	19.55	19.30	19.55	522,300	+0.23(+1.16%)
Oct 07, 2004	19.36	19.36	19.16	19.32	251,800	-0.03(-0.15%)
Oct 06, 2004	18.93	19.41	18.75	19.36	429,400	+0.41(+2.16%)
Oct 05, 2004	19.20	19.20	18.74	18.95	314,000	-0.26(-1.35%)
Oct 04, 2004	19.55	19.61	19.12	19.20	345,800	-0.35(-1.76%)

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.