Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.45	21.49	21.25	21.35	106,100	+0.01(+0.05%)
Dec 30, 2004	21.23	21.45	21.13	21.34	74,400	+0.11(+0.52%)
Dec 29, 2004	21.15	21.34	21.07	21.23	305,000	+0.22(+1.05%)
Dec 28, 2004	20.88	21.03	20.75	21.01	269,600	+0.31(+1.50%)
Dec 27, 2004	20.60	20.89	20.60	20.70	87,100	-0.07(-0.34%)
Dec 23, 2004	20.63	20.83	20.63	20.77	96,500	+0.15(+0.73%)
Dec 22, 2004	20.52	20.65	20.46	20.62	112,400	-0.25(-1.20%)
Dec 21, 2004	20.81	20.93	20.70	20.87	135,200	-0.07(-0.33%)
Dec 20, 2004	20.68	20.97	20.68	20.94	137,200	+0.49(+2.40%)
Dec 17, 2004	20.69	20.71	20.27	20.45	144,400	-0.43(-2.06%)
Dec 16, 2004	21.00	21.04	20.83	20.88	138,700	-0.17(-0.81%)
Dec 15, 2004	20.98	21.07	20.92	21.05	184,500	+0.20(+0.96%)
Dec 14, 2004	20.88	20.90	20.71	20.85	178,300	-0.26(-1.23%)
Dec 13, 2004	20.84	21.14	20.81	21.11	139,900	+0.41(+1.98%)
Dec 10, 2004	20.60	20.73	20.45	20.70	372,500	-0.28(-1.33%)
Dec 09, 2004	20.85	21.05	20.77	20.98	665,200	+0.26(+1.25%)
Dec 08, 2004	20.63	20.77	20.50	20.72	181,700	-0.28(-1.33%)
Dec 07, 2004	21.22	21.30	21.00	21.00	208,500	-0.23(-1.08%)
Dec 06, 2004	21.29	21.33	21.16	21.23	283,500	-0.17(-0.79%)
Dec 03, 2004	21.30	21.46	21.20	21.40	149,400	+0.15(+0.71%)
Dec 02, 2004	21.36	21.43	21.22	21.25	185,000	-0.13(-0.61%)
Dec 01, 2004	21.17	21.46	21.11	21.38	486,100	+0.13(+0.61%)
Nov 30, 2004	21.30	21.30	21.00	21.25	377,900	+0.01(+0.05%)
Nov 29, 2004	21.35	21.40	21.18	21.24	286,200	-0.15(-0.70%)
Nov 26, 2004	21.14	21.43	21.10	21.39	115,700	+0.09(+0.42%)
Nov 24, 2004	21.21	21.35	21.16	21.30	214,900	+0.21(+1.00%)
Nov 23, 2004	21.11	21.20	20.91	21.09	510,800	+0.02(+0.09%)
Nov 22, 2004	20.97	21.07	20.75	21.07	398,600	+0.42(+2.03%)
Nov 19, 2004	20.91	21.00	20.65	20.65	238,200	+0.06(+0.29%)
Nov 18, 2004	20.56	20.70	20.43	20.59	565,700	-0.08(-0.39%)
Nov 17, 2004	20.43	20.74	20.40	20.67	373,300	+0.60(+2.99%)
Nov 16, 2004	19.98	20.16	19.95	20.07	473,700	-0.02(-0.10%)
Nov 15, 2004	20.11	20.13	19.97	20.09	648,500	-0.02(-0.10%)
Nov 12, 2004	20.07	20.18	20.01	20.11	1,181,000	-0.04(-0.20%)
Nov 11, 2004	20.08	20.18	20.02	20.15	271,900	+0.47(+2.39%)
Nov 10, 2004	19.38	19.79	19.16	19.68	202,800	+0.50(+2.61%)
Nov 09, 2004	19.11	19.26	19.06	19.18	98,300	-0.02(-0.10%)
Nov 08, 2004	19.35	19.36	19.10	19.20	103,400	-0.29(-1.49%)
Nov 05, 2004	19.45	19.53	19.31	19.49	117,700	-0.27(-1.37%)
Nov 04, 2004	19.49	19.76	19.45	19.76	74,300	+0.52(+2.70%)
Nov 03, 2004	19.35	19.45	19.19	19.24	118,300	+0.24(+1.26%)
Nov 02, 2004	19.18	19.25	18.99	19.00	76,700	-0.10(-0.52%)
Nov 01, 2004	19.04	19.27	19.04	19.10	106,300	+0.06(+0.32%)
Oct 29, 2004	19.00	19.16	18.90	19.04	163,400	+0.10(+0.53%)
Oct 28, 2004	18.96	19.16	18.87	18.94	86,000	-0.06(-0.32%)
Oct 27, 2004	19.03	19.12	18.94	19.00	123,000	+0.00(+0.00%)
Oct 26, 2004	19.07	19.09	18.94	19.00	111,100	+0.01(+0.05%)
Oct 25, 2004	18.97	19.07	18.90	18.99	108,500	+0.19(+1.01%)
Oct 22, 2004	19.00	19.23	18.71	18.80	479,500	+0.43(+2.34%)
Oct 21, 2004	18.30	18.60	18.23	18.37	77,000	+0.25(+1.38%)
Oct 20, 2004	17.91	18.18	17.91	18.12	91,300	+0.30(+1.68%)
Oct 19, 2004	18.09	18.13	17.78	17.82	115,400	-0.43(-2.36%)
Oct 18, 2004	18.19	18.30	18.06	18.25	143,700	+0.44(+2.47%)
Oct 15, 2004	17.60	17.92	17.55	17.81	197,900	-0.18(-1.00%)
Oct 14, 2004	17.99	18.03	17.86	17.99	244,700	-0.08(-0.44%)
Oct 13, 2004	18.28	18.28	18.00	18.07	126,800	-0.34(-1.85%)
Oct 12, 2004	18.21	18.50	18.11	18.41	181,300	-0.17(-0.91%)
Oct 11, 2004	18.56	18.60	18.42	18.58	135,000	-0.04(-0.21%)
Oct 08, 2004	18.53	18.72	18.53	18.62	60,500	+0.24(+1.31%)
Oct 07, 2004	18.50	18.50	18.25	18.38	170,400	-0.20(-1.08%)
Oct 06, 2004	18.32	18.65	18.31	18.58	69,500	+0.22(+1.20%)
Oct 05, 2004	18.37	18.45	18.30	18.36	93,600	-0.04(-0.22%)
Oct 04, 2004	18.60	18.60	18.33	18.40	203,300	-0.60(-3.16%)

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.