Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.56	17.87	17.56	17.68	425,300	+0.05(+0.28%)
Dec 30, 2004	17.90	17.90	17.43	17.63	1,018,200	+0.17(+0.97%)
Dec 29, 2004	17.27	17.92	17.25	17.46	1,474,400	+0.16(+0.92%)
Dec 28, 2004	17.49	17.52	17.10	17.30	746,100	-0.01(-0.06%)
Dec 27, 2004	17.45	17.77	17.25	17.31	1,084,500	-0.18(-1.03%)
Dec 23, 2004	17.98	18.09	17.34	17.49	1,280,900	-0.45(-2.52%)
Dec 22, 2004	18.31	18.82	17.91	17.94	1,161,600	-0.36(-1.96%)
Dec 21, 2004	18.65	18.99	18.21	18.30	1,329,300	-0.31(-1.66%)
Dec 20, 2004	19.79	20.03	18.50	18.61	1,205,700	-1.10(-5.59%)
Dec 17, 2004	19.70	20.13	19.45	19.71	1,021,800	-0.27(-1.35%)
Dec 16, 2004	20.27	20.51	19.69	19.98	724,500	-0.29(-1.43%)
Dec 15, 2004	20.50	20.67	19.25	20.27	1,565,600	-0.60(-2.87%)
Dec 14, 2004	21.45	21.65	20.80	20.87	952,800	-0.53(-2.48%)
Dec 13, 2004	20.96	21.67	20.70	21.40	879,100	+0.62(+2.98%)
Dec 10, 2004	20.64	21.06	20.50	20.78	651,600	+0.02(+0.10%)
Dec 09, 2004	20.80	21.35	20.45	20.76	1,387,500	-0.41(-1.94%)
Dec 08, 2004	20.92	21.40	20.57	21.17	1,197,100	+0.16(+0.76%)
Dec 07, 2004	22.30	22.53	21.00	21.01	1,370,600	-1.11(-5.02%)
Dec 06, 2004	21.25	22.24	20.80	22.12	1,747,600	+1.37(+6.60%)
Dec 03, 2004	21.59	21.90	20.50	20.75	2,293,400	-0.58(-2.72%)
Dec 02, 2004	21.28	21.57	20.69	21.33	2,544,700	+0.09(+0.42%)

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.