Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.85	19.91	19.66	19.77	582,400	-0.04(-0.23%)
Dec 30, 2004	19.90	19.93	19.57	19.81	751,400	+0.01(+0.05%)
Dec 29, 2004	19.73	19.91	19.68	19.80	1,546,600	+0.27(+1.36%)
Dec 28, 2004	19.25	19.59	19.13	19.54	685,800	+0.33(+1.72%)
Dec 27, 2004	19.25	19.45	19.13	19.20	532,600	-0.06(-0.31%)
Dec 23, 2004	19.50	19.50	19.20	19.27	1,434,000	-0.13(-0.67%)
Dec 22, 2004	19.02	19.46	19.00	19.39	3,024,200	+0.45(+2.38%)
Dec 21, 2004	18.88	19.05	18.86	18.95	1,194,200	+0.02(+0.11%)
Dec 20, 2004	19.15	19.15	18.85	18.93	1,500,400	-0.03(-0.16%)
Dec 17, 2004	19.50	19.52	18.93	18.95	2,928,400	-0.50(-2.54%)
Dec 16, 2004	19.57	19.59	19.39	19.45	1,367,000	+0.00(+0.00%)
Dec 15, 2004	20.30	20.30	19.18	19.45	3,427,000	-0.34(-1.72%)
Dec 14, 2004	20.55	20.55	19.28	19.79	7,009,600	+0.59(+3.05%)
Dec 13, 2004	19.12	19.45	19.02	19.20	2,134,800	+0.05(+0.29%)
Dec 10, 2004	18.93	19.19	18.84	19.15	1,725,400	+0.23(+1.22%)
Dec 09, 2004	18.77	18.95	18.45	18.92	2,828,600	+0.12(+0.67%)
Dec 08, 2004	18.75	19.01	18.48	18.80	5,702,000	-0.06(-0.34%)
Dec 07, 2004	18.75	18.89	18.05	18.86	8,131,800	+0.45(+2.44%)
Dec 06, 2004	16.80	18.60	16.80	18.41	6,777,800	+1.66(+9.91%)
Dec 03, 2004	16.84	16.94	16.66	16.75	777,800	-0.05(-0.30%)
Dec 02, 2004	16.64	16.85	16.62	16.80	616,200	+0.18(+1.08%)

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.