Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.60	22.85	22.20	22.38	163,000	-0.20(-0.89%)
Dec 30, 2004	21.76	22.91	21.76	22.58	202,100	+0.84(+3.86%)
Dec 29, 2004	21.56	22.20	21.56	21.74	54,000	-0.23(-1.05%)
Dec 28, 2004	22.00	22.45	21.50	21.97	122,200	+0.06(+0.28%)
Dec 27, 2004	20.83	22.18	20.41	21.91	185,400	+1.49(+7.30%)
Dec 23, 2004	21.09	21.09	19.78	20.42	115,800	-0.47(-2.25%)
Dec 22, 2004	19.86	21.58	19.86	20.89	153,500	+0.77(+3.83%)
Dec 21, 2004	20.25	20.46	19.90	20.12	198,500	-0.15(-0.74%)
Dec 20, 2004	20.50	21.29	20.18	20.27	161,200	-0.62(-2.94%)
Dec 17, 2004	20.25	21.25	20.25	20.89	260,300	+0.33(+1.58%)
Dec 16, 2004	20.87	21.61	20.31	20.56	119,500	-0.84(-3.93%)
Dec 15, 2004	21.35	21.60	20.82	21.40	142,400	+0.05(+0.23%)
Dec 14, 2004	21.75	22.00	21.25	21.35	198,900	-0.65(-2.95%)
Dec 13, 2004	23.26	23.26	21.84	22.00	166,100	-0.81(-3.55%)
Dec 10, 2004	22.50	23.58	22.26	22.81	183,100	+0.23(+1.02%)
Dec 09, 2004	22.42	22.95	21.75	22.58	208,100	-0.07(-0.31%)
Dec 08, 2004	22.01	22.94	21.98	22.65	121,900	+0.77(+3.52%)
Dec 07, 2004	23.01	23.36	21.78	21.88	324,600	-1.17(-5.08%)
Dec 06, 2004	23.50	24.10	22.93	23.05	214,600	-0.19(-0.82%)
Dec 03, 2004	23.73	24.39	22.95	23.24	216,400	-0.76(-3.17%)
Dec 02, 2004	22.89	24.89	22.52	24.00	523,000	+1.04(+4.53%)
Dec 01, 2004	24.62	24.63	22.65	22.96	288,200	-1.34(-5.51%)
Nov 30, 2004	24.61	26.00	23.25	24.30	534,600	-0.87(-3.46%)
Nov 29, 2004	25.11	26.20	24.80	25.17	843,100	+0.57(+2.32%)
Nov 26, 2004	25.05	25.05	23.78	24.60	214,400	-0.40(-1.60%)
Nov 24, 2004	21.47	25.02	21.47	25.00	792,300	+3.53(+16.44%)
Nov 23, 2004	20.60	21.83	20.60	21.47	366,000	+0.55(+2.63%)
Nov 22, 2004	19.40	20.95	19.40	20.92	415,900	+1.15(+5.82%)
Nov 19, 2004	20.72	20.84	19.40	19.77	167,200	-0.94(-4.54%)
Nov 18, 2004	19.80	21.15	19.50	20.71	360,100	+1.33(+6.86%)
Nov 17, 2004	22.47	22.62	19.12	19.38	450,300	-2.72(-12.31%)
Nov 16, 2004	22.49	22.49	21.05	22.10	418,600	-0.44(-1.95%)
Nov 15, 2004	20.75	22.88	20.40	22.54	497,900	+1.45(+6.88%)
Nov 12, 2004	19.97	21.25	19.60	21.09	331,900	+1.43(+7.27%)
Nov 11, 2004	19.36	21.37	19.25	19.66	501,800	-0.22(-1.11%)
Nov 10, 2004	18.20	20.34	18.13	19.88	515,700	+1.81(+10.02%)
Nov 09, 2004	18.00	18.72	17.26	18.07	611,800	+0.10(+0.56%)
Nov 08, 2004	18.00	18.38	17.68	17.97	511,100	+0.01(+0.06%)
Nov 05, 2004	16.31	18.19	16.31	17.96	610,800	+0.06(+0.34%)
Nov 04, 2004	17.60	18.15	17.40	17.90	460,000	+1.39(+8.42%)
Nov 03, 2004	16.39	16.51	16.00	16.51	115,300	+0.38(+2.36%)
Nov 02, 2004	16.95	16.96	15.86	16.13	159,000	-0.40(-2.42%)
Nov 01, 2004	15.15	17.48	15.00	16.53	333,200	+1.11(+7.16%)
Oct 29, 2004	15.82	15.99	15.31	15.43	25,500	-0.27(-1.75%)
Oct 28, 2004	16.01	16.08	15.70	15.70	27,200	-0.37(-2.30%)
Oct 27, 2004	15.45	16.50	15.31	16.07	130,300	+0.82(+5.38%)
Oct 26, 2004	14.60	15.25	14.60	15.25	162,600	+0.86(+5.98%)
Oct 25, 2004	14.00	15.28	13.97	14.39	108,500	+0.37(+2.64%)
Oct 22, 2004	12.95	14.20	12.90	14.02	137,700	+0.96(+7.35%)
Oct 21, 2004	12.59	13.18	12.59	13.06	53,800	+0.68(+5.49%)
Oct 20, 2004	11.66	12.50	11.66	12.38	39,400	+0.77(+6.63%)
Oct 19, 2004	12.76	12.95	11.61	11.61	193,300	-1.38(-10.62%)
Oct 18, 2004	13.73	14.20	12.71	12.99	94,900	-0.98(-7.02%)
Oct 15, 2004	13.88	14.00	13.85	13.97	6,400	-0.05(-0.36%)
Oct 14, 2004	14.36	14.95	13.90	14.02	50,800	-0.74(-5.01%)
Oct 13, 2004	14.63	14.76	14.33	14.76	13,100	+0.34(+2.36%)
Oct 12, 2004	14.80	14.81	14.07	14.42	42,100	-0.58(-3.87%)
Oct 11, 2004	15.00	15.03	14.86	15.00	170,900	+0.01(+0.07%)
Oct 08, 2004	14.90	15.15	14.90	14.99	68,700	-0.11(-0.73%)
Oct 07, 2004	15.38	15.42	14.96	15.10	39,700	-0.15(-0.98%)
Oct 06, 2004	14.83	15.44	14.83	15.25	47,700	+0.15(+0.99%)
Oct 05, 2004	15.00	15.28	14.93	15.10	34,800	+0.02(+0.13%)
Oct 04, 2004	15.45	15.48	14.94	15.08	62,300	-0.23(-1.50%)

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.