Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.82	26.87	26.58	26.65	563,411	-0.17(-0.64%)
Dec 30, 2004	26.75	26.92	26.66	26.82	781,445	+0.16(+0.61%)
Dec 29, 2004	26.68	26.84	26.59	26.66	422,475	+0.04(+0.17%)
Dec 28, 2004	26.34	26.66	26.26	26.61	1,004,938	+0.41(+1.58%)
Dec 27, 2004	26.43	26.60	26.09	26.20	524,640	-0.22(-0.85%)
Dec 23, 2004	26.43	26.51	26.25	26.42	627,139	+0.02(+0.07%)
Dec 22, 2004	26.48	26.67	26.33	26.41	1,009,840	-0.02(-0.07%)
Dec 21, 2004	26.42	26.73	26.28	26.42	1,120,138	+0.12(+0.44%)
Dec 20, 2004	26.75	26.86	26.24	26.31	1,239,126	-0.39(-1.48%)
Dec 17, 2004	26.16	26.74	25.94	26.70	2,365,170	+0.20(+0.74%)
Dec 16, 2004	27.09	27.09	26.24	26.51	1,596,983	-0.42(-1.57%)
Dec 15, 2004	26.95	27.18	26.54	26.93	2,079,620	-0.02(-0.07%)
Dec 14, 2004	27.38	27.84	26.41	26.95	3,360,527	+1.01(+3.88%)
Dec 13, 2004	25.62	26.01	25.40	25.94	1,719,202	+0.55(+2.16%)
Dec 10, 2004	24.26	25.47	24.26	25.39	1,764,435	+0.40(+1.62%)
Dec 09, 2004	24.84	25.04	24.53	24.99	1,269,988	+0.14(+0.58%)
Dec 08, 2004	24.55	25.01	24.23	24.84	1,376,832	+0.43(+1.76%)
Dec 07, 2004	24.71	25.07	24.37	24.41	1,594,754	-0.11(-0.44%)
Dec 06, 2004	23.71	24.62	23.52	24.52	2,247,853	+0.81(+3.41%)
Dec 03, 2004	23.93	24.03	23.52	23.71	1,338,618	-0.21(-0.86%)
Dec 02, 2004	24.35	24.37	23.60	23.92	1,407,136	-0.43(-1.77%)
Dec 01, 2004	23.33	25.22	23.18	24.35	5,309,796	+2.07(+9.31%)
Nov 30, 2004	22.17	22.39	22.12	22.28	1,627,287	+0.06(+0.28%)
Nov 29, 2004	21.94	22.32	21.65	22.21	1,501,502	+0.50(+2.31%)
Nov 26, 2004	21.51	21.85	21.47	21.71	342,926	+0.22(+1.00%)
Nov 24, 2004	21.28	21.54	21.18	21.50	725,182	+0.23(+1.10%)
Nov 23, 2004	20.90	21.32	20.90	21.26	546,477	+0.31(+1.50%)
Nov 22, 2004	20.70	21.04	20.54	20.95	460,801	+0.06(+0.30%)
Nov 19, 2004	21.02	21.08	20.59	20.89	600,177	-0.10(-0.47%)
Nov 18, 2004	21.16	21.25	20.93	20.99	556,169	-0.09(-0.43%)
Nov 17, 2004	21.01	21.27	20.99	21.07	989,117	+0.15(+0.73%)
Nov 16, 2004	21.21	21.26	20.80	20.92	965,832	-0.20(-0.94%)
Nov 15, 2004	20.73	21.23	20.60	21.12	1,247,371	+0.48(+2.30%)
Nov 12, 2004	20.29	20.64	20.20	20.64	1,054,182	+0.30(+1.46%)
Nov 11, 2004	20.20	20.41	19.99	20.35	893,080	+0.12(+0.58%)
Nov 10, 2004	20.43	20.64	20.09	20.23	1,644,890	-0.24(-1.18%)
Nov 09, 2004	20.20	20.82	20.20	20.47	2,564,932	+0.48(+2.42%)
Nov 08, 2004	20.11	20.21	19.88	19.99	1,242,915	-0.12(-0.58%)
Nov 05, 2004	20.37	20.59	20.01	20.11	1,502,728	-0.12(-0.58%)
Nov 04, 2004	19.61	20.22	19.28	20.22	3,505,586	+1.11(+5.82%)
Nov 03, 2004	19.05	19.68	18.75	19.11	3,102,496	+1.44(+8.13%)
Nov 02, 2004	18.27	18.39	17.50	17.67	1,981,800	-0.59(-3.24%)
Nov 01, 2004	17.59	18.85	17.34	18.27	3,675,824	+1.08(+6.27%)
Oct 29, 2004	17.00	17.26	16.90	17.19	879,933	+0.03(+0.16%)
Oct 28, 2004	17.22	17.34	17.04	17.16	901,659	-0.08(-0.47%)
Oct 27, 2004	16.73	17.28	16.66	17.24	976,751	+0.52(+3.11%)
Oct 26, 2004	16.26	16.81	16.26	16.72	950,457	+0.51(+3.16%)
Oct 25, 2004	16.25	16.33	16.08	16.21	791,918	-0.04(-0.28%)
Oct 22, 2004	15.78	16.36	15.78	16.25	1,272,996	+0.40(+2.55%)
Oct 21, 2004	16.17	16.17	15.81	15.85	929,289	-0.29(-1.78%)
Oct 20, 2004	16.07	16.34	15.83	16.14	2,211,310	-0.04(-0.22%)
Oct 19, 2004	17.07	17.07	15.33	16.17	4,861,918	-1.06(-6.15%)
Oct 18, 2004	17.23	17.29	17.10	17.23	673,152	+0.08(+0.47%)
Oct 15, 2004	17.49	17.50	16.75	17.15	1,646,115	-0.22(-1.29%)
Oct 14, 2004	17.45	17.66	17.37	17.38	1,149,440	+0.10(+0.57%)
Oct 13, 2004	17.55	17.65	17.18	17.28	949,900	-0.21(-1.18%)
Oct 12, 2004	17.40	17.51	17.18	17.48	733,761	-0.01(-0.05%)
Oct 11, 2004	17.67	17.70	17.45	17.49	670,813	-0.09(-0.51%)
Oct 08, 2004	17.91	17.98	17.50	17.58	851,189	-0.30(-1.66%)
Oct 07, 2004	17.95	18.09	17.84	17.88	850,409	-0.21(-1.14%)
Oct 06, 2004	18.13	18.36	17.93	18.09	907,786	-0.13(-0.74%)
Oct 05, 2004	18.41	18.45	18.21	18.22	1,078,024	-0.08(-0.44%)
Oct 04, 2004	18.48	18.52	18.28	18.30	1,124,818	-0.01(-0.05%)

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.