Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.28	23.28	23.11	23.16	181,500	-0.17(-0.74%)
Dec 30, 2004	23.20	23.33	23.16	23.33	214,400	+0.17(+0.72%)
Dec 29, 2004	23.29	23.33	23.14	23.17	367,700	-0.09(-0.37%)
Dec 28, 2004	23.23	23.36	23.14	23.25	171,200	-0.01(-0.06%)
Dec 27, 2004	23.42	23.42	23.10	23.27	191,100	+0.03(+0.14%)
Dec 23, 2004	23.42	23.42	23.17	23.23	180,200	-0.18(-0.77%)
Dec 22, 2004	23.13	23.50	23.13	23.41	200,400	+0.35(+1.50%)
Dec 21, 2004	22.77	23.12	22.73	23.07	132,300	+0.23(+0.99%)
Dec 20, 2004	23.13	23.16	22.83	22.84	169,400	-0.33(-1.42%)
Dec 17, 2004	22.80	23.17	22.60	23.17	271,100	+0.32(+1.42%)
Dec 16, 2004	23.17	23.20	22.73	22.85	263,600	+0.01(+0.06%)
Dec 15, 2004	22.75	22.92	22.65	22.83	167,100	+0.19(+0.84%)
Dec 14, 2004	22.25	22.67	22.10	22.64	213,100	+0.47(+2.10%)
Dec 13, 2004	22.02	22.37	21.97	22.18	271,700	+0.40(+1.84%)
Dec 10, 2004	21.73	21.95	21.71	21.78	155,800	+0.02(+0.11%)
Dec 09, 2004	21.78	21.83	21.61	21.75	198,100	-0.02(-0.09%)
Dec 08, 2004	21.91	22.06	21.74	21.77	219,800	+0.20(+0.93%)
Dec 07, 2004	21.75	21.83	21.55	21.57	352,700	-0.18(-0.81%)
Dec 06, 2004	21.53	21.87	21.53	21.75	233,800	+0.22(+1.02%)
Dec 03, 2004	21.37	21.66	21.34	21.53	130,600	+0.13(+0.61%)
Dec 02, 2004	21.36	21.69	21.32	21.40	104,000	+0.02(+0.09%)
Dec 01, 2004	20.90	21.38	20.90	21.38	168,300	+0.48(+2.30%)
Nov 30, 2004	20.69	20.90	20.53	20.90	108,700	+0.23(+1.10%)
Nov 29, 2004	20.85	20.85	20.58	20.67	189,400	-0.11(-0.51%)
Nov 26, 2004	20.72	20.93	20.72	20.78	31,700	+0.11(+0.52%)
Nov 24, 2004	20.68	20.68	20.61	20.67	63,900	+0.04(+0.19%)
Nov 23, 2004	20.63	20.73	20.57	20.63	113,900	+0.00(+0.00%)
Nov 22, 2004	20.52	20.73	20.52	20.63	101,400	+0.11(+0.54%)
Nov 19, 2004	20.63	20.63	20.21	20.52	164,700	-0.11(-0.53%)
Nov 18, 2004	20.19	20.74	20.17	20.63	242,900	+0.46(+2.26%)
Nov 17, 2004	19.82	20.25	19.82	20.18	115,400	+0.38(+1.94%)
Nov 16, 2004	19.98	20.05	19.68	19.79	90,000	-0.22(-1.12%)
Nov 15, 2004	19.97	20.04	19.87	20.02	126,100	+0.07(+0.33%)
Nov 12, 2004	19.61	19.95	19.47	19.95	99,600	+0.37(+1.87%)
Nov 11, 2004	19.63	19.70	19.48	19.58	175,300	-0.04(-0.20%)
Nov 10, 2004	20.08	20.08	19.50	19.62	264,000	-0.42(-2.11%)
Nov 09, 2004	19.93	20.15	19.85	20.05	128,900	+0.17(+0.86%)
Nov 08, 2004	19.93	20.00	19.77	19.88	98,400	-0.06(-0.28%)
Nov 05, 2004	20.28	20.28	19.88	19.93	176,300	-0.30(-1.47%)
Nov 04, 2004	19.80	20.25	19.80	20.23	124,100	+0.46(+2.31%)
Nov 03, 2004	19.67	19.77	19.58	19.77	202,500	+0.17(+0.85%)
Nov 02, 2004	19.60	19.72	19.53	19.61	114,900	-0.03(-0.14%)
Nov 01, 2004	19.75	19.75	19.51	19.63	126,300	-0.08(-0.42%)
Oct 29, 2004	19.51	19.72	19.48	19.72	98,400	+0.16(+0.80%)
Oct 28, 2004	19.32	19.56	19.30	19.56	90,300	+0.19(+1.00%)
Oct 27, 2004	19.17	19.51	19.17	19.37	181,400	+0.24(+1.25%)
Oct 26, 2004	19.17	19.18	19.00	19.13	234,100	+0.02(+0.12%)
Oct 25, 2004	18.88	19.10	18.75	19.10	134,500	+0.17(+0.88%)
Oct 22, 2004	19.01	19.18	18.89	18.94	131,900	-0.04(-0.23%)
Oct 21, 2004	19.00	19.05	18.88	18.98	99,400	-0.06(-0.33%)
Oct 20, 2004	18.97	19.07	18.77	19.04	106,900	+0.01(+0.05%)
Oct 19, 2004	19.48	19.48	18.91	19.03	195,100	-0.42(-2.16%)
Oct 18, 2004	19.17	19.50	19.07	19.45	93,300	+0.24(+1.27%)
Oct 15, 2004	19.15	19.28	19.02	19.21	103,100	+0.10(+0.54%)
Oct 14, 2004	19.37	19.55	18.92	19.11	173,100	-0.27(-1.38%)
Oct 13, 2004	19.72	19.75	19.20	19.37	150,900	-0.31(-1.59%)
Oct 12, 2004	19.47	19.72	19.40	19.69	160,900	+0.22(+1.13%)
Oct 11, 2004	19.32	19.49	19.27	19.47	80,100	+0.13(+0.66%)
Oct 08, 2004	19.56	19.58	19.25	19.34	151,800	-0.19(-0.96%)
Oct 07, 2004	19.63	19.77	19.40	19.53	131,400	-0.17(-0.86%)
Oct 06, 2004	19.78	19.78	19.58	19.70	130,000	+0.05(+0.24%)
Oct 05, 2004	19.46	19.76	19.46	19.65	405,100	+0.22(+1.13%)
Oct 04, 2004	19.21	19.48	19.10	19.43	176,900	+0.22(+1.16%)

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.