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%)
Dec 01, 2004	19.10	21.26	19.10	21.24	3,868,700	+2.35(+12.44%)
Nov 30, 2004	19.17	19.49	18.87	18.89	696,400	-0.38(-1.97%)
Nov 29, 2004	19.77	19.93	19.12	19.27	578,800	-0.25(-1.28%)
Nov 26, 2004	19.32	19.85	19.32	19.52	189,300	+0.07(+0.35%)
Nov 24, 2004	19.58	19.58	19.07	19.45	503,200	+0.25(+1.31%)
Nov 23, 2004	19.05	19.89	19.05	19.20	706,200	-0.01(-0.05%)
Nov 22, 2004	18.81	19.37	18.72	19.21	487,500	+0.13(+0.68%)
Nov 19, 2004	19.59	19.96	18.97	19.08	601,900	-0.56(-2.85%)
Nov 18, 2004	19.94	19.94	19.15	19.64	929,800	+0.08(+0.41%)
Nov 17, 2004	18.40	20.19	18.40	19.56	2,464,000	+1.17(+6.36%)
Nov 16, 2004	18.04	18.63	17.95	18.39	663,000	+0.18(+0.99%)
Nov 15, 2004	18.00	18.45	17.72	18.21	790,100	+0.25(+1.39%)
Nov 12, 2004	18.00	18.58	17.88	17.96	1,881,800	-0.63(-3.39%)
Nov 11, 2004	18.45	18.70	18.20	18.59	1,385,200	-0.62(-3.23%)
Nov 10, 2004	19.15	19.68	18.95	19.21	997,200	+0.27(+1.43%)
Nov 09, 2004	18.88	19.14	18.39	18.94	617,800	-0.06(-0.32%)
Nov 08, 2004	18.76	19.19	18.64	19.00	685,100	+0.23(+1.23%)
Nov 05, 2004	19.45	19.95	18.69	18.77	2,184,000	-0.57(-2.95%)
Nov 04, 2004	18.15	19.47	18.05	19.34	1,898,900	+1.10(+6.03%)
Nov 03, 2004	18.36	18.48	17.85	18.24	1,409,800	+0.39(+2.18%)
Nov 02, 2004	17.60	18.05	17.42	17.85	1,512,900	+0.35(+2.00%)
Nov 01, 2004	16.99	17.68	16.76	17.50	961,300	+0.44(+2.58%)
Oct 29, 2004	17.21	17.77	17.03	17.06	1,333,000	-0.32(-1.83%)
Oct 28, 2004	18.78	19.24	16.20	17.38	7,716,600	-0.77(-4.25%)
Oct 27, 2004	16.59	18.17	16.52	18.15	2,811,500	+1.62(+9.80%)
Oct 26, 2004	16.28	16.54	16.12	16.53	907,100	+0.27(+1.66%)
Oct 25, 2004	15.85	16.43	15.84	16.26	939,300	+0.32(+2.01%)
Oct 22, 2004	16.49	16.51	15.88	15.94	961,600	-0.33(-2.03%)
Oct 21, 2004	15.50	16.30	15.37	16.27	976,200	+0.80(+5.17%)
Oct 20, 2004	15.17	15.63	15.02	15.47	575,400	+0.22(+1.44%)
Oct 19, 2004	15.77	15.77	15.11	15.25	716,200	-0.03(-0.20%)
Oct 18, 2004	15.49	15.77	14.89	15.28	1,250,800	-0.32(-2.05%)
Oct 15, 2004	16.29	16.53	15.50	15.60	1,086,700	-0.60(-3.70%)
Oct 14, 2004	16.31	16.55	15.97	16.20	617,000	-0.34(-2.06%)
Oct 13, 2004	16.74	16.89	16.30	16.54	554,800	+0.19(+1.16%)
Oct 12, 2004	16.55	16.71	15.88	16.35	1,196,900	-0.26(-1.57%)
Oct 11, 2004	17.08	17.38	16.56	16.61	904,800	-0.56(-3.26%)
Oct 08, 2004	17.65	18.00	17.03	17.17	880,300	-0.72(-4.02%)
Oct 07, 2004	18.47	18.65	17.77	17.89	813,700	-0.66(-3.56%)
Oct 06, 2004	18.26	18.67	17.95	18.55	691,100	+0.23(+1.26%)
Oct 05, 2004	18.58	19.22	18.25	18.32	1,022,200	-0.29(-1.56%)
Oct 04, 2004	18.48	18.78	18.13	18.61	1,082,100	+0.47(+2.59%)

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.