Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.62	20.65	20.40	20.41	4,608,735	-0.20(-0.99%)
Dec 30, 2004	20.69	20.81	20.58	20.61	4,443,290	-0.10(-0.46%)
Dec 29, 2004	20.67	20.74	20.51	20.70	4,913,386	+0.04(+0.22%)
Dec 28, 2004	20.55	20.69	20.51	20.66	5,159,275	+0.20(+0.96%)
Dec 27, 2004	20.62	20.70	20.44	20.46	3,798,636	-0.11(-0.56%)
Dec 23, 2004	20.72	20.84	20.44	20.58	4,437,005	-0.12(-0.58%)
Dec 22, 2004	20.79	20.98	20.56	20.70	6,889,927	-0.04(-0.21%)
Dec 21, 2004	20.73	20.84	20.62	20.74	6,653,937	+0.13(+0.62%)
Dec 20, 2004	20.72	20.87	20.49	20.62	7,046,260	-0.10(-0.46%)
Dec 17, 2004	20.79	20.97	20.65	20.71	11,165,887	-0.08(-0.37%)
Dec 16, 2004	20.65	20.84	20.56	20.79	8,906,377	+0.14(+0.68%)
Dec 15, 2004	20.27	20.69	20.27	20.65	9,591,410	+0.34(+1.66%)
Dec 14, 2004	20.35	20.39	20.25	20.31	8,207,517	-0.04(-0.22%)
Dec 13, 2004	20.27	20.35	20.20	20.35	6,381,809	+0.21(+1.04%)
Dec 10, 2004	20.29	20.29	19.98	20.14	6,318,019	-0.08(-0.41%)
Dec 09, 2004	19.86	20.27	19.82	20.23	12,132,004	+0.18(+0.89%)
Dec 08, 2004	19.87	20.21	19.86	20.05	8,460,163	+0.18(+0.90%)
Dec 07, 2004	19.78	19.97	19.67	19.87	8,036,887	+0.09(+0.45%)
Dec 06, 2004	19.86	19.86	19.70	19.78	4,985,189	-0.13(-0.64%)
Dec 03, 2004	20.00	20.00	19.81	19.91	5,159,275	-0.09(-0.45%)
Dec 02, 2004	19.93	20.10	19.82	20.00	6,476,865	+0.13(+0.67%)
Dec 01, 2004	19.67	19.96	19.64	19.86	10,259,004	+0.30(+1.53%)
Nov 30, 2004	19.48	19.63	19.41	19.56	9,397,841	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,216,630	+0.11(+0.59%)
Nov 26, 2004	19.30	19.56	19.29	19.46	2,100,664	+0.11(+0.56%)
Nov 24, 2004	19.22	19.62	19.22	19.35	6,422,188	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.62	19.16	8,798,594	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,719,981	+0.05(+0.27%)
Nov 19, 2004	18.87	18.93	18.46	18.65	12,447,026	-0.41(-2.17%)
Nov 18, 2004	19.25	19.46	18.87	19.06	15,188,259	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.16	19.35	6,395,949	+0.18(+0.96%)
Nov 16, 2004	19.39	19.39	19.16	19.16	3,898,562	-0.20(-1.02%)
Nov 15, 2004	19.30	19.44	19.25	19.36	5,486,080	-0.05(-0.26%)
Nov 12, 2004	19.34	19.41	19.16	19.41	5,471,468	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.27	5,524,888	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.97	19.11	8,493,472	-0.10(-0.53%)
Nov 09, 2004	19.14	19.28	19.05	19.21	6,346,143	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,284,777	+0.09(+0.47%)
Nov 05, 2004	18.93	19.25	18.87	19.13	11,796,872	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,443,255	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.65	9,305,299	+0.08(+0.41%)
Nov 02, 2004	18.78	18.92	18.49	18.58	6,684,732	-0.25(-1.32%)
Nov 01, 2004	18.49	18.84	18.46	18.83	6,925,907	+0.27(+1.47%)
Oct 29, 2004	18.35	18.55	18.25	18.55	6,520,072	+0.08(+0.41%)
Oct 28, 2004	18.43	18.52	18.37	18.48	5,750,038	-0.10(-0.55%)
Oct 27, 2004	18.25	18.58	18.21	18.58	5,809,429	+0.20(+1.11%)
Oct 26, 2004	18.08	18.38	17.95	18.37	5,930,095	+0.31(+1.73%)
Oct 25, 2004	18.04	18.17	17.88	18.06	5,725,528	-0.09(-0.49%)
Oct 22, 2004	18.12	18.30	18.09	18.15	6,305,292	+0.00(+0.00%)
Oct 21, 2004	18.33	18.45	17.99	18.15	6,345,200	-0.18(-0.97%)
Oct 20, 2004	18.29	18.36	18.04	18.33	8,199,975	-0.13(-0.69%)
Oct 19, 2004	18.59	18.77	18.34	18.46	11,018,040	-0.13(-0.68%)
Oct 18, 2004	18.35	18.76	18.33	18.58	8,552,391	+0.13(+0.72%)
Oct 15, 2004	18.61	18.77	18.43	18.45	8,373,748	-0.06(-0.31%)
Oct 14, 2004	18.23	18.58	18.23	18.51	9,979,334	+0.14(+0.76%)
Oct 13, 2004	18.01	18.38	17.85	18.37	19,097,662	+0.83(+4.76%)
Oct 12, 2004	17.49	17.62	17.38	17.53	6,149,117	-0.08(-0.47%)
Oct 11, 2004	17.78	17.84	17.56	17.62	4,757,682	-0.17(-0.93%)
Oct 08, 2004	17.78	17.94	17.76	17.78	5,694,733	+0.01(+0.04%)
Oct 07, 2004	17.92	18.11	17.74	17.78	9,236,639	+0.06(+0.32%)
Oct 06, 2004	17.76	17.76	17.48	17.72	9,398,627	-0.06(-0.36%)
Oct 05, 2004	17.80	17.81	17.67	17.78	3,970,994	-0.04(-0.21%)
Oct 04, 2004	17.91	17.99	17.76	17.82	7,581,246	-0.09(-0.50%)

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.