Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	31.03	31.39	30.86	31.14	129,800	+0.16(+0.52%)
Dec 30, 2004	30.96	31.36	30.85	30.98	217,600	+0.02(+0.06%)
Dec 29, 2004	30.85	31.16	30.70	30.96	131,000	+0.11(+0.36%)
Dec 28, 2004	30.29	30.85	30.16	30.85	113,600	+0.57(+1.88%)
Dec 27, 2004	30.60	30.80	30.28	30.28	99,200	-0.08(-0.26%)
Dec 23, 2004	30.45	30.84	30.36	30.36	79,300	-0.09(-0.30%)
Dec 22, 2004	29.75	30.48	29.69	30.45	110,300	+0.57(+1.91%)
Dec 21, 2004	29.60	30.14	29.52	29.88	232,000	+0.53(+1.81%)
Dec 20, 2004	29.85	29.85	28.89	29.35	199,300	-0.55(-1.84%)
Dec 17, 2004	30.35	30.73	29.73	29.90	163,500	-0.40(-1.32%)
Dec 16, 2004	30.00	30.79	30.00	30.30	489,500	+0.28(+0.93%)
Dec 15, 2004	29.20	30.06	29.16	30.02	308,700	+0.77(+2.63%)
Dec 14, 2004	29.10	29.40	28.65	29.25	223,800	+0.16(+0.55%)
Dec 13, 2004	28.41	29.11	28.14	29.09	232,200	+0.73(+2.57%)
Dec 10, 2004	28.04	28.60	28.04	28.36	164,900	+0.07(+0.25%)
Dec 09, 2004	28.25	28.44	28.01	28.29	244,900	-0.11(-0.39%)
Dec 08, 2004	27.61	28.60	27.57	28.40	317,700	+0.49(+1.76%)
Dec 07, 2004	28.87	28.95	27.91	27.91	271,000	-0.66(-2.31%)
Dec 06, 2004	29.02	29.15	28.12	28.57	443,000	-0.45(-1.55%)
Dec 03, 2004	29.80	29.80	28.98	29.02	180,300	-0.78(-2.62%)
Dec 02, 2004	29.45	30.12	28.91	29.80	299,400	+0.35(+1.19%)
Dec 01, 2004	29.58	30.14	29.40	29.45	395,600	-0.13(-0.44%)
Nov 30, 2004	29.75	29.93	29.38	29.58	199,600	-0.32(-1.07%)
Nov 29, 2004	30.00	30.39	29.75	29.90	346,100	+0.05(+0.17%)
Nov 26, 2004	29.41	30.02	29.41	29.85	87,800	+0.34(+1.15%)
Nov 24, 2004	29.20	29.92	29.05	29.51	260,000	+0.40(+1.37%)
Nov 23, 2004	28.75	29.99	28.75	29.11	488,900	+0.41(+1.43%)
Nov 22, 2004	28.10	28.73	27.82	28.70	786,400	-0.04(-0.14%)
Nov 19, 2004	29.20	29.20	28.12	28.74	631,300	-0.62(-2.11%)
Nov 18, 2004	27.70	29.75	27.70	29.36	1,813,200	+2.61(+9.76%)
Nov 17, 2004	27.07	27.14	26.33	26.75	935,200	-0.23(-0.85%)
Nov 16, 2004	27.15	27.15	26.80	26.98	168,400	-0.07(-0.26%)
Nov 15, 2004	26.86	27.06	26.75	27.05	144,000	+0.09(+0.33%)
Nov 12, 2004	26.63	27.12	26.56	26.96	275,300	+0.39(+1.47%)
Nov 11, 2004	26.25	26.76	26.24	26.57	141,300	+0.29(+1.10%)
Nov 10, 2004	26.25	26.71	26.10	26.28	158,000	+0.09(+0.34%)
Nov 09, 2004	25.70	26.42	25.40	26.19	200,600	+0.49(+1.91%)
Nov 08, 2004	26.50	26.50	25.56	25.70	220,000	-0.78(-2.95%)
Nov 05, 2004	26.73	26.78	26.33	26.48	333,100	-0.05(-0.19%)
Nov 04, 2004	25.43	26.75	25.43	26.53	148,700	+0.85(+3.31%)
Nov 03, 2004	26.12	26.18	25.46	25.68	125,700	+0.06(+0.23%)
Nov 02, 2004	25.70	25.89	25.40	25.62	149,000	+0.11(+0.43%)
Nov 01, 2004	25.25	25.85	25.09	25.51	141,900	-0.09(-0.35%)
Oct 29, 2004	25.90	25.90	25.25	25.60	226,500	-0.36(-1.39%)
Oct 28, 2004	25.60	26.17	25.45	25.96	152,400	+0.36(+1.41%)
Oct 27, 2004	25.02	25.95	24.94	25.60	282,300	+0.70(+2.81%)
Oct 26, 2004	24.98	25.16	24.43	24.90	132,500	+0.00(+0.00%)
Oct 25, 2004	24.75	25.00	24.00	24.90	230,400	+0.15(+0.61%)
Oct 22, 2004	24.30	24.96	24.25	24.75	462,600	+0.45(+1.85%)
Oct 21, 2004	23.81	24.30	23.58	24.30	196,800	+0.49(+2.06%)
Oct 20, 2004	23.60	23.91	23.41	23.81	123,400	+0.12(+0.51%)
Oct 19, 2004	23.84	24.28	23.48	23.69	199,900	-0.14(-0.59%)
Oct 18, 2004	22.90	24.00	22.81	23.83	122,300	+0.99(+4.33%)
Oct 15, 2004	23.25	23.30	22.74	22.84	197,000	-0.56(-2.39%)
Oct 14, 2004	22.83	23.43	22.78	23.40	221,200	+0.56(+2.45%)
Oct 13, 2004	23.13	23.33	22.50	22.84	159,500	-0.24(-1.04%)
Oct 12, 2004	22.90	23.30	22.72	23.08	108,100	+0.04(+0.17%)
Oct 11, 2004	22.90	23.06	22.54	23.04	126,700	+0.28(+1.23%)
Oct 08, 2004	23.00	23.12	22.75	22.76	173,400	-0.51(-2.19%)
Oct 07, 2004	23.45	23.66	23.21	23.27	181,200	-0.43(-1.81%)
Oct 06, 2004	23.30	23.74	23.23	23.70	508,700	+0.51(+2.20%)
Oct 05, 2004	23.44	23.58	23.17	23.19	105,500	-0.28(-1.19%)
Oct 04, 2004	23.90	24.41	23.40	23.47	260,100	-0.46(-1.92%)

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.