Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.62	20.66	20.40	20.41	4,608,008	-0.20(-0.99%)
Dec 30, 2004	20.69	20.81	20.59	20.61	4,442,589	-0.10(-0.46%)
Dec 29, 2004	20.67	20.75	20.51	20.71	4,912,611	+0.04(+0.22%)
Dec 28, 2004	20.55	20.69	20.51	20.66	5,158,461	+0.20(+0.96%)
Dec 27, 2004	20.62	20.70	20.45	20.47	3,798,036	-0.11(-0.56%)
Dec 23, 2004	20.72	20.84	20.45	20.58	4,436,305	-0.12(-0.58%)
Dec 22, 2004	20.80	20.98	20.56	20.70	6,888,840	-0.04(-0.21%)
Dec 21, 2004	20.73	20.84	20.62	20.75	6,652,887	+0.13(+0.62%)
Dec 20, 2004	20.72	20.87	20.49	20.62	7,045,148	-0.10(-0.46%)
Dec 17, 2004	20.80	20.97	20.65	20.71	11,164,126	-0.08(-0.37%)
Dec 16, 2004	20.65	20.85	20.57	20.79	8,904,972	+0.14(+0.68%)
Dec 15, 2004	20.27	20.69	20.27	20.65	9,589,897	+0.34(+1.66%)
Dec 14, 2004	20.36	20.39	20.26	20.31	8,206,222	-0.04(-0.22%)
Dec 13, 2004	20.27	20.36	20.20	20.36	6,380,802	+0.21(+1.04%)
Dec 10, 2004	20.29	20.29	19.99	20.15	6,317,022	-0.08(-0.41%)
Dec 09, 2004	19.86	20.27	19.82	20.23	12,130,090	+0.18(+0.89%)
Dec 08, 2004	19.87	20.21	19.87	20.05	8,458,828	+0.18(+0.90%)
Dec 07, 2004	19.78	19.97	19.68	19.87	8,035,619	+0.09(+0.45%)
Dec 06, 2004	19.87	19.87	19.71	19.78	4,984,402	-0.13(-0.64%)
Dec 03, 2004	20.00	20.00	19.81	19.91	5,158,461	-0.09(-0.45%)
Dec 02, 2004	19.94	20.10	19.82	20.00	6,475,843	+0.13(+0.67%)
Dec 01, 2004	19.67	19.96	19.64	19.87	10,257,385	+0.30(+1.53%)
Nov 30, 2004	19.48	19.63	19.42	19.57	9,396,359	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,215,333	+0.11(+0.59%)
Nov 26, 2004	19.31	19.56	19.29	19.46	2,100,333	+0.11(+0.56%)
Nov 24, 2004	19.22	19.63	19.22	19.35	6,421,175	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.63	19.16	8,797,206	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,718,763	+0.05(+0.27%)
Nov 19, 2004	18.87	18.94	18.46	18.65	12,445,062	-0.41(-2.17%)
Nov 18, 2004	19.26	19.46	18.87	19.07	15,185,863	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.17	19.35	6,394,940	+0.18(+0.96%)
Nov 16, 2004	19.40	19.40	19.17	19.17	3,897,947	-0.20(-1.02%)
Nov 15, 2004	19.31	19.44	19.25	19.36	5,485,215	-0.05(-0.26%)
Nov 12, 2004	19.34	19.42	19.16	19.42	5,470,605	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.28	5,524,017	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.98	19.11	8,492,131	-0.10(-0.53%)
Nov 09, 2004	19.15	19.28	19.05	19.21	6,345,142	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,282,681	+0.09(+0.47%)
Nov 05, 2004	18.93	19.26	18.87	19.14	11,795,011	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,441,292	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.66	9,303,831	+0.08(+0.41%)
Nov 02, 2004	18.78	18.93	18.49	18.58	6,683,677	-0.25(-1.32%)
Nov 01, 2004	18.49	18.84	18.46	18.83	6,924,815	+0.27(+1.48%)
Oct 29, 2004	18.35	18.56	18.26	18.56	6,519,044	+0.08(+0.41%)
Oct 28, 2004	18.43	18.52	18.37	18.48	5,749,131	-0.10(-0.55%)
Oct 27, 2004	18.25	18.59	18.21	18.58	5,808,512	+0.20(+1.11%)
Oct 26, 2004	18.08	18.38	17.95	18.38	5,929,160	+0.31(+1.73%)
Oct 25, 2004	18.04	18.17	17.89	18.07	5,724,624	-0.09(-0.49%)
Oct 22, 2004	18.12	18.30	18.09	18.15	6,304,298	+0.00(+0.00%)
Oct 21, 2004	18.33	18.45	18.00	18.15	6,344,199	-0.18(-0.97%)
Oct 20, 2004	18.29	18.36	18.05	18.33	8,198,682	-0.13(-0.69%)
Oct 19, 2004	18.59	18.77	18.34	18.46	11,016,301	-0.13(-0.68%)
Oct 18, 2004	18.35	18.77	18.33	18.59	8,551,041	+0.13(+0.72%)
Oct 15, 2004	18.61	18.77	18.43	18.45	8,372,426	-0.06(-0.31%)
Oct 14, 2004	18.24	18.58	18.24	18.51	9,977,760	+0.14(+0.76%)
Oct 13, 2004	18.01	18.38	17.86	18.37	19,094,650	+0.83(+4.75%)
Oct 12, 2004	17.49	17.62	17.38	17.54	6,148,147	-0.08(-0.47%)
Oct 11, 2004	17.78	17.84	17.56	17.62	4,756,932	-0.17(-0.93%)
Oct 08, 2004	17.79	17.94	17.76	17.79	5,693,834	+0.01(+0.04%)
Oct 07, 2004	17.93	18.11	17.75	17.78	9,235,181	+0.06(+0.32%)
Oct 06, 2004	17.76	17.77	17.48	17.72	9,397,144	-0.06(-0.36%)
Oct 05, 2004	17.80	17.82	17.68	17.79	3,970,367	-0.04(-0.21%)
Oct 04, 2004	17.91	17.99	17.76	17.82	7,580,049	-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.