Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.02	22.20	21.02	22.20	19,800	+1.14(+5.41%)
Dec 30, 2004	21.22	21.52	21.01	21.06	25,800	-0.27(-1.27%)
Dec 29, 2004	21.95	21.95	20.78	21.33	129,100	-0.55(-2.51%)
Dec 28, 2004	20.88	22.21	20.88	21.88	38,400	+0.41(+1.91%)
Dec 27, 2004	21.04	21.55	20.57	21.47	26,500	+0.31(+1.47%)
Dec 23, 2004	22.05	22.05	21.00	21.16	30,600	+0.16(+0.76%)
Dec 22, 2004	21.09	22.44	21.00	21.00	43,600	-0.77(-3.54%)
Dec 21, 2004	22.70	23.19	21.00	21.77	11,200	-0.40(-1.80%)
Dec 20, 2004	22.81	22.92	21.45	22.17	59,800	+0.29(+1.33%)
Dec 17, 2004	22.70	23.52	21.68	21.88	267,000	-0.62(-2.76%)
Dec 16, 2004	21.85	22.52	21.40	22.50	113,200	+0.50(+2.27%)
Dec 15, 2004	21.57	22.35	20.64	22.00	69,400	+0.19(+0.87%)
Dec 14, 2004	21.36	22.63	21.04	21.81	22,100	+0.21(+0.97%)
Dec 13, 2004	21.25	22.42	21.25	21.60	24,600	-0.15(-0.69%)
Dec 10, 2004	21.51	22.12	21.20	21.75	28,600	-0.12(-0.55%)
Dec 09, 2004	21.75	22.05	21.27	21.87	37,200	+0.12(+0.55%)
Dec 08, 2004	21.61	22.53	21.36	21.75	46,400	+0.23(+1.07%)
Dec 07, 2004	23.80	23.96	20.75	21.52	79,700	-2.16(-9.12%)
Dec 06, 2004	23.94	24.25	22.66	23.68	59,500	-0.27(-1.13%)
Dec 03, 2004	23.18	23.95	22.29	23.95	60,500	+1.24(+5.46%)
Dec 02, 2004	22.19	23.18	22.01	22.71	35,100	+0.26(+1.16%)
Dec 01, 2004	21.00	22.66	21.00	22.45	72,900	+1.30(+6.15%)
Nov 30, 2004	20.39	21.67	19.95	21.15	28,600	+0.73(+3.57%)
Nov 29, 2004	19.21	20.47	19.21	20.42	79,600	+0.58(+2.92%)
Nov 26, 2004	20.61	20.75	19.41	19.84	26,600	-0.22(-1.10%)
Nov 24, 2004	19.06	20.71	18.93	20.06	176,400	+0.24(+1.21%)
Nov 23, 2004	19.02	20.09	19.02	19.82	102,300	-0.22(-1.10%)
Nov 22, 2004	20.55	20.97	19.52	20.04	75,900	-0.98(-4.66%)
Nov 19, 2004	20.62	21.05	20.18	21.02	82,800	+0.57(+2.79%)
Nov 18, 2004	20.24	21.00	20.10	20.45	36,600	+0.35(+1.74%)
Nov 17, 2004	19.81	20.15	19.66	20.10	33,000	+0.26(+1.31%)
Nov 16, 2004	19.00	19.99	19.00	19.84	125,000	+0.72(+3.77%)
Nov 15, 2004	19.25	19.45	19.00	19.12	162,100	-0.13(-0.68%)
Nov 12, 2004	19.75	19.75	19.25	19.25	27,800	-0.65(-3.27%)
Nov 11, 2004	19.48	19.90	19.25	19.90	8,300	+0.40(+2.05%)
Nov 10, 2004	18.75	19.50	18.75	19.50	55,400	+0.50(+2.63%)
Nov 09, 2004	19.50	19.95	18.05	19.00	85,900	-0.92(-4.62%)
Nov 08, 2004	19.95	20.00	19.40	19.92	44,200	-0.08(-0.40%)
Nov 05, 2004	19.35	20.23	19.35	20.00	88,000	+0.20(+1.01%)
Nov 04, 2004	19.28	19.80	19.28	19.80	9,900	+0.21(+1.07%)
Nov 03, 2004	19.50	20.16	19.40	19.59	47,700	+0.10(+0.51%)
Nov 02, 2004	19.00	19.74	19.00	19.49	35,800	-0.06(-0.31%)
Nov 01, 2004	19.35	19.75	19.10	19.55	23,200	+0.05(+0.26%)
Oct 29, 2004	19.85	20.31	19.50	19.50	164,500	-0.63(-3.13%)
Oct 28, 2004	20.48	21.07	20.00	20.13	37,200	-0.87(-4.14%)
Oct 27, 2004	19.20	21.49	19.20	21.00	110,600	+0.92(+4.59%)
Oct 26, 2004	19.07	20.08	19.07	20.08	74,600	+0.73(+3.76%)
Oct 25, 2004	19.10	19.35	19.00	19.35	70,200	+0.05(+0.26%)
Oct 22, 2004	19.39	19.50	19.10	19.30	137,400	-0.12(-0.62%)
Oct 21, 2004	19.00	19.80	19.00	19.42	59,500	+0.21(+1.09%)
Oct 20, 2004	19.50	19.50	19.01	19.21	123,200	+0.01(+0.05%)
Oct 19, 2004	19.37	19.80	19.10	19.20	136,000	-0.05(-0.26%)
Oct 18, 2004	19.19	19.69	19.05	19.25	101,900	+0.15(+0.79%)
Oct 15, 2004	19.70	19.90	18.90	19.10	254,500	-0.50(-2.55%)
Oct 14, 2004	19.26	19.65	18.90	19.60	347,500	+0.70(+3.70%)

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.