Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.13	21.20	20.93	20.97	5,395,800	-0.16(-0.76%)
Dec 30, 2004	21.14	21.22	21.10	21.13	4,098,400	-0.07(-0.33%)
Dec 29, 2004	21.09	21.26	21.04	21.20	5,541,600	-0.03(-0.14%)
Dec 28, 2004	21.04	21.25	20.93	21.23	5,523,400	+0.14(+0.66%)
Dec 27, 2004	20.91	21.21	20.81	21.09	6,245,000	+0.03(+0.14%)
Dec 23, 2004	21.12	21.22	21.00	21.06	4,283,600	-0.15(-0.71%)
Dec 22, 2004	21.17	21.24	21.00	21.21	6,767,100	+0.00(+0.00%)
Dec 21, 2004	20.98	21.24	20.97	21.21	8,784,600	+0.23(+1.10%)
Dec 20, 2004	20.96	21.17	20.91	20.98	7,370,700	+0.02(+0.10%)
Dec 17, 2004	21.05	21.09	20.78	20.96	15,680,300	-0.09(-0.43%)
Dec 16, 2004	20.56	21.06	20.53	21.05	12,664,500	+0.34(+1.64%)
Dec 15, 2004	20.53	20.73	20.50	20.71	11,045,600	+0.11(+0.53%)
Dec 14, 2004	20.75	20.80	20.55	20.60	7,709,200	-0.10(-0.48%)
Dec 13, 2004	20.88	20.93	20.34	20.70	7,354,500	-0.11(-0.53%)
Dec 10, 2004	20.92	21.03	20.50	20.81	7,881,900	-0.06(-0.29%)
Dec 09, 2004	21.20	21.20	20.42	20.87	11,588,600	-0.15(-0.71%)
Dec 08, 2004	21.16	21.20	20.94	21.02	10,665,000	-0.06(-0.28%)
Dec 07, 2004	21.20	21.58	21.03	21.08	12,682,200	-0.25(-1.17%)
Dec 06, 2004	20.84	21.46	20.76	21.33	12,488,600	+0.34(+1.62%)
Dec 03, 2004	20.76	21.01	20.72	20.99	13,804,100	+0.42(+2.04%)
Dec 02, 2004	20.40	20.70	20.38	20.57	7,807,900	+0.05(+0.24%)
Dec 01, 2004	20.09	20.53	20.00	20.52	9,824,600	+0.52(+2.60%)
Nov 30, 2004	19.98	20.07	19.88	20.00	7,812,400	-0.10(-0.50%)
Nov 29, 2004	20.12	20.25	19.89	20.10	8,147,700	-0.07(-0.35%)
Nov 26, 2004	20.07	20.17	20.07	20.17	2,385,500	+0.03(+0.15%)
Nov 24, 2004	20.13	20.25	20.03	20.14	5,822,200	-0.02(-0.10%)
Nov 23, 2004	20.11	20.25	19.99	20.16	8,157,600	-0.04(-0.20%)
Nov 22, 2004	20.01	20.23	19.95	20.20	10,026,800	+0.12(+0.60%)
Nov 19, 2004	20.25	20.34	20.08	20.08	10,304,500	-0.18(-0.89%)
Nov 18, 2004	20.19	20.37	20.07	20.26	12,362,500	+0.06(+0.30%)
Nov 17, 2004	21.26	21.32	20.02	20.20	39,020,100	+0.52(+2.64%)
Nov 16, 2004	19.35	19.80	19.18	19.68	16,731,000	+0.26(+1.34%)
Nov 15, 2004	19.30	19.50	19.25	19.42	12,674,600	+0.08(+0.41%)
Nov 12, 2004	19.26	19.45	19.00	19.34	15,073,900	+0.09(+0.47%)
Nov 11, 2004	18.91	19.49	18.85	19.25	12,155,900	+0.28(+1.48%)
Nov 10, 2004	19.52	19.58	18.93	18.97	16,075,200	-0.73(-3.71%)
Nov 09, 2004	19.86	20.00	19.70	19.70	9,360,600	-0.11(-0.56%)
Nov 08, 2004	19.60	19.91	19.60	19.81	8,066,600	+0.12(+0.61%)
Nov 05, 2004	19.77	19.96	19.62	19.69	10,446,000	+0.16(+0.82%)
Nov 04, 2004	19.00	19.59	18.95	19.53	9,181,700	+0.53(+2.79%)
Nov 03, 2004	19.38	19.48	18.96	19.00	10,331,100	+0.00(+0.00%)
Nov 02, 2004	18.77	19.31	18.56	19.00	9,606,600	+0.24(+1.28%)
Nov 01, 2004	18.57	18.91	18.50	18.76	8,629,100	+0.10(+0.54%)
Oct 29, 2004	18.31	18.68	18.31	18.66	10,455,800	+0.17(+0.92%)
Oct 28, 2004	18.30	18.56	18.28	18.49	7,964,600	+0.04(+0.22%)
Oct 27, 2004	17.90	18.56	17.87	18.45	11,682,100	+0.59(+3.30%)
Oct 26, 2004	18.00	18.09	17.59	17.86	13,004,400	-0.05(-0.28%)
Oct 25, 2004	17.70	18.04	17.68	17.91	7,130,900	-0.03(-0.17%)
Oct 22, 2004	18.23	18.36	17.93	17.94	8,060,500	-0.42(-2.29%)
Oct 21, 2004	18.19	18.49	18.13	18.36	7,522,300	+0.13(+0.71%)
Oct 20, 2004	18.10	18.26	17.97	18.23	9,715,300	-0.01(-0.05%)
Oct 19, 2004	18.31	18.49	18.20	18.24	10,077,100	-0.01(-0.05%)
Oct 18, 2004	18.20	18.33	18.05	18.25	12,025,600	+0.04(+0.22%)
Oct 15, 2004	18.38	18.53	18.20	18.21	10,000,900	-0.17(-0.92%)
Oct 14, 2004	18.41	18.75	18.21	18.38	11,831,500	-0.52(-2.75%)
Oct 13, 2004	18.75	18.99	18.65	18.90	11,278,200	+0.37(+2.00%)
Oct 12, 2004	18.45	18.69	18.20	18.53	8,481,900	-0.11(-0.59%)
Oct 11, 2004	18.48	18.73	18.38	18.64	5,128,000	+0.08(+0.43%)
Oct 08, 2004	18.93	19.00	18.38	18.56	8,866,700	-0.47(-2.47%)
Oct 07, 2004	19.00	19.15	18.87	19.03	7,998,200	-0.15(-0.78%)
Oct 06, 2004	18.90	19.19	18.84	19.18	6,828,700	+0.20(+1.05%)
Oct 05, 2004	18.68	19.01	18.63	18.98	10,819,000	-0.08(-0.42%)
Oct 04, 2004	19.12	19.45	19.01	19.06	9,759,900	-0.06(-0.31%)

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.