Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.35	24.86	24.35	24.63	1,390,800	+0.16(+0.65%)
Dec 30, 2004	24.37	24.60	24.36	24.47	901,900	-0.03(-0.12%)
Dec 29, 2004	24.55	24.90	24.44	24.50	1,128,200	-0.25(-1.01%)
Dec 28, 2004	24.57	24.86	24.40	24.75	1,255,700	+0.14(+0.57%)
Dec 27, 2004	24.76	24.93	24.50	24.61	1,424,400	-0.05(-0.20%)
Dec 23, 2004	24.10	24.72	24.00	24.66	1,610,000	+0.30(+1.23%)
Dec 22, 2004	24.34	25.21	23.89	24.36	2,908,700	-0.06(-0.25%)
Dec 21, 2004	24.10	24.42	23.87	24.42	2,045,200	+0.17(+0.70%)
Dec 20, 2004	24.80	25.13	23.98	24.25	2,635,800	-0.50(-2.02%)
Dec 17, 2004	25.24	25.29	24.47	24.75	2,880,200	-0.06(-0.24%)
Dec 16, 2004	25.60	25.75	24.69	24.81	2,883,000	-0.95(-3.69%)
Dec 15, 2004	25.66	25.95	25.46	25.76	2,297,700	-0.23(-0.88%)
Dec 14, 2004	25.06	26.21	25.06	25.99	7,116,100	+1.00(+4.00%)
Dec 13, 2004	24.84	25.25	24.78	24.99	1,798,600	+0.24(+0.97%)
Dec 10, 2004	24.79	25.39	24.58	24.75	3,577,300	-0.29(-1.16%)
Dec 09, 2004	24.20	25.13	24.11	25.04	3,362,400	+0.49(+2.00%)
Dec 08, 2004	24.39	24.82	23.83	24.55	2,739,100	+0.30(+1.24%)
Dec 07, 2004	25.07	25.20	24.17	24.25	3,242,800	-0.79(-3.15%)
Dec 06, 2004	24.59	25.08	24.40	25.04	4,074,100	+0.84(+3.47%)
Dec 03, 2004	24.20	24.37	24.03	24.20	2,514,400	+0.11(+0.46%)
Dec 02, 2004	24.43	24.51	23.71	24.09	4,303,600	-0.30(-1.23%)
Dec 01, 2004	23.78	24.44	23.74	24.39	3,128,700	+0.65(+2.74%)
Nov 30, 2004	23.90	24.00	23.46	23.74	2,856,400	-0.14(-0.59%)
Nov 29, 2004	23.71	24.17	23.57	23.88	3,929,400	-0.19(-0.78%)
Nov 26, 2004	24.26	24.28	23.98	24.07	1,107,600	-0.24(-1.00%)
Nov 24, 2004	23.96	24.32	23.93	24.31	2,394,900	+0.33(+1.38%)
Nov 23, 2004	24.20	24.60	23.98	23.98	2,831,800	-0.31(-1.28%)
Nov 22, 2004	23.70	24.40	23.59	24.29	2,585,200	+0.24(+1.00%)
Nov 19, 2004	24.49	24.75	23.81	24.05	3,880,900	-0.50(-2.04%)
Nov 18, 2004	23.69	24.74	23.64	24.55	4,645,200	+0.83(+3.50%)
Nov 17, 2004	23.28	23.90	23.26	23.72	3,399,000	+0.70(+3.04%)
Nov 16, 2004	23.09	23.25	22.88	23.02	1,523,300	-0.26(-1.12%)
Nov 15, 2004	23.49	23.49	23.09	23.28	3,390,500	+0.17(+0.74%)
Nov 12, 2004	23.07	23.33	22.93	23.11	2,479,900	+0.12(+0.52%)
Nov 11, 2004	22.40	23.03	22.35	22.99	2,429,900	+0.48(+2.13%)
Nov 10, 2004	22.57	22.84	22.03	22.51	5,466,000	-0.56(-2.43%)
Nov 09, 2004	23.40	23.49	22.87	23.07	1,780,400	-0.32(-1.37%)
Nov 08, 2004	22.84	23.48	22.84	23.39	1,970,300	-0.01(-0.04%)
Nov 05, 2004	23.30	23.40	23.00	23.40	2,233,600	+0.45(+1.96%)
Nov 04, 2004	22.83	23.05	22.60	22.95	2,019,600	+0.28(+1.24%)
Nov 03, 2004	22.91	23.04	22.51	22.67	2,207,200	+0.13(+0.58%)
Nov 02, 2004	22.73	23.06	22.28	22.54	3,591,600	-0.26(-1.14%)
Nov 01, 2004	22.60	22.90	22.28	22.80	2,169,000	+0.18(+0.79%)
Oct 29, 2004	22.73	22.99	22.42	22.62	2,502,800	+0.12(+0.54%)
Oct 28, 2004	22.30	22.54	22.12	22.50	2,710,900	-0.01(-0.04%)
Oct 27, 2004	21.50	22.53	21.31	22.51	4,380,400	+1.02(+4.75%)
Oct 26, 2004	21.22	21.62	20.98	21.49	1,949,000	+0.28(+1.32%)
Oct 25, 2004	20.98	21.45	20.95	21.21	2,094,200	-0.07(-0.33%)
Oct 22, 2004	21.86	21.91	21.22	21.28	4,148,000	-0.47(-2.16%)
Oct 21, 2004	20.88	22.00	20.86	21.75	6,346,800	+0.99(+4.77%)
Oct 20, 2004	20.64	21.01	20.64	20.76	3,537,600	-0.07(-0.34%)
Oct 19, 2004	21.09	21.33	20.61	20.83	6,732,500	-0.27(-1.28%)
Oct 18, 2004	19.90	21.22	19.80	21.10	18,009,300	+3.18(+17.75%)
Oct 15, 2004	17.78	18.29	17.45	17.92	5,900,100	-0.16(-0.88%)
Oct 14, 2004	18.41	18.42	17.91	18.08	2,165,400	-0.13(-0.71%)
Oct 13, 2004	18.50	18.62	18.15	18.21	2,302,300	-0.10(-0.55%)
Oct 12, 2004	18.10	18.46	17.91	18.31	2,710,200	+0.05(+0.27%)
Oct 11, 2004	18.02	18.48	17.97	18.26	2,538,000	+0.41(+2.30%)
Oct 08, 2004	17.87	18.13	17.74	17.85	3,668,200	-0.39(-2.14%)
Oct 07, 2004	18.42	18.50	18.05	18.24	1,741,400	-0.20(-1.08%)
Oct 06, 2004	18.45	18.60	18.14	18.44	2,217,600	+0.10(+0.55%)
Oct 05, 2004	18.28	18.84	18.28	18.34	3,460,500	+0.08(+0.44%)
Oct 04, 2004	18.75	19.79	18.18	18.26	4,278,300	-0.15(-0.81%)

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.