Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.20	22.85	22.20	22.71	175,400	+0.34(+1.52%)
Dec 30, 2004	22.72	22.77	22.37	22.37	74,500	-0.46(-2.01%)
Dec 29, 2004	22.75	22.99	22.65	22.83	70,700	-0.04(-0.17%)
Dec 28, 2004	23.00	23.05	22.72	22.87	125,900	+0.01(+0.04%)
Dec 27, 2004	22.83	23.00	22.57	22.86	135,400	+0.17(+0.75%)
Dec 23, 2004	22.50	22.81	22.28	22.69	162,800	+0.25(+1.11%)
Dec 22, 2004	22.10	22.49	22.04	22.44	191,500	+0.38(+1.72%)
Dec 21, 2004	20.95	22.09	20.95	22.06	236,400	+1.00(+4.75%)
Dec 20, 2004	21.49	21.81	20.81	21.06	203,500	-0.43(-2.00%)
Dec 17, 2004	21.55	21.81	21.39	21.49	103,600	-0.32(-1.47%)
Dec 16, 2004	21.75	22.00	21.65	21.81	85,200	-0.06(-0.27%)
Dec 15, 2004	22.26	22.26	21.80	21.87	153,500	-0.18(-0.82%)
Dec 14, 2004	21.72	22.18	21.45	22.05	150,600	+0.07(+0.32%)
Dec 13, 2004	22.05	22.18	21.76	21.98	142,800	-0.30(-1.35%)
Dec 10, 2004	22.51	22.51	22.04	22.28	88,600	+0.03(+0.13%)
Dec 09, 2004	22.86	22.86	21.96	22.25	206,600	-0.64(-2.80%)
Dec 08, 2004	22.55	22.89	22.26	22.89	158,000	+0.37(+1.64%)
Dec 07, 2004	22.69	22.94	22.41	22.52	205,500	-0.12(-0.54%)
Dec 06, 2004	22.41	22.80	21.81	22.64	248,700	+0.42(+1.90%)
Dec 03, 2004	22.96	23.00	22.04	22.22	196,200	-0.42(-1.86%)
Dec 02, 2004	22.43	23.40	22.25	22.64	409,700	+0.44(+1.98%)
Dec 01, 2004	21.97	22.36	21.64	22.20	248,100	+0.48(+2.21%)
Nov 30, 2004	22.11	22.35	21.64	21.72	282,000	-0.32(-1.45%)
Nov 29, 2004	21.20	22.10	21.10	22.04	348,700	+1.13(+5.40%)
Nov 26, 2004	21.05	21.05	20.90	20.91	69,800	+0.09(+0.43%)
Nov 24, 2004	20.86	21.00	20.36	20.82	262,700	+0.21(+1.02%)
Nov 23, 2004	20.75	20.76	20.25	20.61	280,900	-0.09(-0.43%)
Nov 22, 2004	20.99	21.00	20.48	20.70	197,900	-0.21(-1.00%)
Nov 19, 2004	20.75	21.00	20.47	20.91	119,300	+0.02(+0.10%)
Nov 18, 2004	21.05	21.19	20.89	20.89	87,200	-0.20(-0.95%)
Nov 17, 2004	20.30	21.20	20.12	21.09	247,100	+0.81(+3.99%)
Nov 16, 2004	20.29	20.54	19.94	20.28	153,700	+0.00(+0.00%)
Nov 15, 2004	20.13	20.30	20.01	20.28	142,500	+0.19(+0.95%)
Nov 12, 2004	20.37	20.37	19.97	20.09	254,000	-0.23(-1.13%)
Nov 11, 2004	20.41	20.41	20.06	20.32	134,900	-0.03(-0.15%)
Nov 10, 2004	20.11	20.41	20.01	20.35	181,000	+0.46(+2.31%)
Nov 09, 2004	20.09	20.40	19.67	19.89	209,300	-0.08(-0.40%)
Nov 08, 2004	20.04	20.90	19.86	19.97	337,900	+0.00(+0.00%)
Nov 05, 2004	19.64	20.00	19.39	19.97	400,500	+0.56(+2.89%)
Nov 04, 2004	19.56	19.63	19.15	19.41	187,600	+0.02(+0.10%)
Nov 03, 2004	19.00	19.47	18.88	19.39	677,200	+0.61(+3.25%)
Nov 02, 2004	18.24	18.79	18.10	18.78	693,600	+0.66(+3.64%)
Nov 01, 2004	17.87	18.42	17.65	18.12	822,300	+0.71(+4.08%)
Oct 29, 2004	16.30	17.41	16.25	17.41	765,000	+1.02(+6.22%)
Oct 28, 2004	15.97	16.75	15.97	16.39	513,100	-0.02(-0.15%)
Oct 27, 2004	16.02	16.47	16.02	16.41	216,900	+0.11(+0.71%)
Oct 26, 2004	15.86	16.41	15.86	16.30	219,700	+0.25(+1.56%)
Oct 25, 2004	16.00	16.29	15.91	16.05	75,600	+0.09(+0.56%)
Oct 22, 2004	15.94	16.44	15.93	15.96	157,400	-0.19(-1.18%)
Oct 21, 2004	16.02	17.18	15.84	16.15	914,200	+0.03(+0.19%)
Oct 20, 2004	15.55	16.12	15.51	16.12	136,700	+0.54(+3.47%)
Oct 19, 2004	15.78	15.89	15.50	15.58	314,100	-0.32(-2.01%)
Oct 18, 2004	16.05	16.32	15.76	15.90	254,900	-0.16(-1.00%)
Oct 15, 2004	16.00	16.20	15.98	16.06	230,000	+0.05(+0.31%)
Oct 14, 2004	16.08	16.23	15.99	16.01	105,800	-0.28(-1.72%)
Oct 13, 2004	16.32	16.50	15.80	16.29	210,000	-0.10(-0.61%)
Oct 12, 2004	16.16	16.49	16.10	16.39	121,900	+0.15(+0.92%)
Oct 11, 2004	16.20	16.29	16.13	16.24	129,200	+0.04(+0.25%)
Oct 08, 2004	16.25	16.35	16.15	16.20	113,100	-0.04(-0.25%)
Oct 07, 2004	16.30	16.61	16.21	16.24	120,200	-0.42(-2.52%)
Oct 06, 2004	16.30	16.73	16.03	16.66	186,400	+0.37(+2.27%)
Oct 05, 2004	16.17	16.65	16.17	16.29	197,300	+0.03(+0.18%)
Oct 04, 2004	16.56	16.64	16.17	16.26	157,700	-0.27(-1.63%)

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.