Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.75	26.81	26.51	26.58	564,791	-0.17(-0.64%)
Dec 30, 2004	26.68	26.85	26.59	26.75	783,358	+0.16(+0.61%)
Dec 29, 2004	26.61	26.77	26.53	26.59	423,509	+0.04(+0.17%)
Dec 28, 2004	26.28	26.59	26.20	26.55	1,007,398	+0.41(+1.58%)
Dec 27, 2004	26.37	26.54	26.03	26.14	525,924	-0.22(-0.85%)
Dec 23, 2004	26.37	26.45	26.19	26.36	628,674	+0.02(+0.07%)
Dec 22, 2004	26.41	26.60	26.26	26.34	1,012,313	-0.02(-0.07%)
Dec 21, 2004	26.36	26.66	26.22	26.36	1,122,881	+0.12(+0.44%)
Dec 20, 2004	26.68	26.80	26.17	26.24	1,242,160	-0.39(-1.48%)
Dec 17, 2004	26.10	26.67	25.88	26.64	2,370,961	+0.20(+0.75%)
Dec 16, 2004	27.02	27.02	26.18	26.44	1,600,893	-0.42(-1.57%)
Dec 15, 2004	26.88	27.11	26.48	26.86	2,084,712	-0.02(-0.07%)
Dec 14, 2004	27.31	27.77	26.34	26.88	3,368,755	+1.00(+3.88%)
Dec 13, 2004	25.55	25.95	25.34	25.88	1,723,411	+0.55(+2.16%)
Dec 10, 2004	24.20	25.41	24.20	25.33	1,768,755	+0.40(+1.62%)
Dec 09, 2004	24.78	24.98	24.47	24.93	1,273,097	+0.14(+0.58%)
Dec 08, 2004	24.49	24.95	24.18	24.78	1,380,203	+0.43(+1.76%)
Dec 07, 2004	24.65	25.01	24.31	24.35	1,598,659	-0.11(-0.44%)
Dec 06, 2004	23.66	24.56	23.46	24.46	2,253,357	+0.81(+3.41%)
Dec 03, 2004	23.87	23.97	23.46	23.66	1,341,895	-0.21(-0.86%)
Dec 02, 2004	24.29	24.31	23.54	23.86	1,410,581	-0.43(-1.77%)
Dec 01, 2004	23.27	25.16	23.13	24.29	5,322,796	+2.07(+9.31%)
Nov 30, 2004	22.12	22.34	22.07	22.22	1,631,271	+0.06(+0.28%)
Nov 29, 2004	21.88	22.27	21.60	22.16	1,505,179	+0.50(+2.31%)
Nov 26, 2004	21.45	21.79	21.42	21.66	343,766	+0.21(+1.00%)
Nov 24, 2004	21.23	21.49	21.13	21.44	726,957	+0.23(+1.10%)
Nov 23, 2004	20.84	21.27	20.84	21.21	547,815	+0.31(+1.50%)
Nov 22, 2004	20.65	20.99	20.49	20.90	461,929	+0.06(+0.30%)
Nov 19, 2004	20.97	21.03	20.54	20.84	601,647	-0.10(-0.47%)
Nov 18, 2004	21.11	21.20	20.88	20.93	557,531	-0.09(-0.43%)
Nov 17, 2004	20.96	21.22	20.94	21.02	991,539	+0.15(+0.73%)
Nov 16, 2004	21.16	21.21	20.75	20.87	968,197	-0.20(-0.94%)
Nov 15, 2004	20.68	21.18	20.55	21.07	1,250,425	+0.47(+2.30%)
Nov 12, 2004	20.24	20.59	20.15	20.59	1,056,763	+0.30(+1.46%)
Nov 11, 2004	20.15	20.36	19.94	20.30	895,267	+0.12(+0.58%)
Nov 10, 2004	20.38	20.58	20.04	20.18	1,648,917	-0.24(-1.18%)
Nov 09, 2004	20.15	20.77	20.15	20.42	2,571,212	+0.48(+2.42%)
Nov 08, 2004	20.06	20.16	19.83	19.94	1,245,958	-0.12(-0.58%)
Nov 05, 2004	20.32	20.54	19.96	20.06	1,506,407	-0.12(-0.58%)
Nov 04, 2004	19.56	20.17	19.23	20.17	3,514,169	+1.11(+5.82%)
Nov 03, 2004	19.00	19.64	18.70	19.06	3,110,092	+1.43(+8.13%)
Nov 02, 2004	18.22	18.35	17.46	17.63	1,986,653	-0.59(-3.24%)
Nov 01, 2004	17.55	18.80	17.30	18.22	3,684,823	+1.07(+6.27%)
Oct 29, 2004	16.96	17.22	16.86	17.15	882,088	+0.03(+0.16%)
Oct 28, 2004	17.18	17.30	16.99	17.12	903,866	-0.08(-0.47%)
Oct 27, 2004	16.69	17.24	16.62	17.20	979,142	+0.52(+3.11%)
Oct 26, 2004	16.22	16.77	16.22	16.68	952,784	+0.51(+3.16%)
Oct 25, 2004	16.22	16.29	16.04	16.17	793,857	-0.04(-0.28%)
Oct 22, 2004	15.74	16.32	15.74	16.22	1,276,113	+0.40(+2.55%)
Oct 21, 2004	16.13	16.13	15.77	15.81	931,564	-0.29(-1.78%)
Oct 20, 2004	16.03	16.30	15.79	16.10	2,216,724	-0.04(-0.22%)
Oct 19, 2004	17.03	17.03	15.29	16.13	4,873,822	-1.06(-6.15%)
Oct 18, 2004	17.19	17.24	17.06	17.19	674,800	+0.08(+0.47%)
Oct 15, 2004	17.45	17.46	16.71	17.11	1,650,146	-0.22(-1.29%)
Oct 14, 2004	17.41	17.62	17.33	17.33	1,152,254	+0.10(+0.57%)
Oct 13, 2004	17.50	17.60	17.14	17.24	952,226	-0.21(-1.18%)
Oct 12, 2004	17.36	17.47	17.14	17.44	735,557	-0.01(-0.05%)
Oct 11, 2004	17.63	17.66	17.41	17.45	672,455	-0.09(-0.51%)
Oct 08, 2004	17.86	17.93	17.46	17.54	853,273	-0.30(-1.66%)
Oct 07, 2004	17.91	18.04	17.80	17.84	852,491	-0.21(-1.14%)
Oct 06, 2004	18.09	18.31	17.89	18.04	910,009	-0.13(-0.74%)
Oct 05, 2004	18.36	18.40	18.17	18.18	1,080,664	-0.08(-0.44%)
Oct 04, 2004	18.44	18.47	18.24	18.26	1,127,571	-0.01(-0.05%)

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.