Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.79	22.97	22.76	22.81	7,848,181	-0.01(-0.05%)
Dec 30, 2004	23.00	23.00	22.82	22.82	5,931,481	-0.18(-0.76%)
Dec 29, 2004	23.03	23.10	22.86	22.99	8,321,864	+0.01(+0.03%)
Dec 28, 2004	22.72	23.04	22.69	22.98	12,827,743	+0.27(+1.20%)
Dec 27, 2004	22.71	22.81	22.55	22.71	8,713,831	+0.01(+0.03%)
Dec 23, 2004	22.60	22.73	22.57	22.70	10,188,730	-0.06(-0.26%)
Dec 22, 2004	22.34	22.78	22.34	22.76	18,326,266	-0.02(-0.08%)
Dec 21, 2004	22.58	22.84	22.53	22.78	18,591,774	+0.29(+1.31%)
Dec 20, 2004	22.53	22.69	22.39	22.49	18,846,834	+0.10(+0.47%)
Dec 17, 2004	22.62	22.67	22.34	22.38	30,852,598	-0.35(-1.54%)
Dec 16, 2004	22.60	22.76	22.54	22.73	21,369,300	+0.04(+0.18%)
Dec 15, 2004	22.60	22.76	22.13	22.69	29,226,860	+0.01(+0.05%)
Dec 14, 2004	22.39	22.69	22.31	22.68	26,386,372	+0.34(+1.54%)
Dec 13, 2004	22.17	22.39	22.10	22.34	18,042,002	+0.27(+1.20%)
Dec 10, 2004	22.21	22.44	21.82	22.07	22,209,766	+0.11(+0.49%)
Dec 09, 2004	21.61	21.97	21.48	21.97	16,057,251	+0.31(+1.41%)
Dec 08, 2004	21.67	21.68	21.46	21.66	11,754,723	+0.11(+0.50%)
Dec 07, 2004	21.65	21.82	21.48	21.55	16,129,857	-0.08(-0.36%)
Dec 06, 2004	21.65	21.87	21.62	21.63	11,611,922	-0.13(-0.60%)
Dec 03, 2004	21.59	21.95	21.57	21.76	13,812,885	+0.11(+0.52%)
Dec 02, 2004	21.55	21.72	21.42	21.65	12,354,060	+0.34(+1.59%)
Dec 01, 2004	21.54	21.63	21.09	21.31	23,609,648	-0.15(-0.70%)
Nov 30, 2004	21.65	21.67	21.36	21.46	14,684,696	-0.15(-0.69%)
Nov 29, 2004	21.72	21.81	21.26	21.61	15,626,703	-0.11(-0.52%)
Nov 26, 2004	21.35	21.72	21.35	21.72	5,987,744	+0.31(+1.45%)
Nov 24, 2004	21.20	21.57	21.19	21.41	13,993,999	+0.06(+0.30%)
Nov 23, 2004	21.50	21.58	21.09	21.35	22,593,964	-0.21(-0.97%)
Nov 22, 2004	21.65	21.71	21.41	21.55	21,016,718	-0.11(-0.52%)
Nov 19, 2004	21.76	21.91	21.33	21.67	26,208,204	-0.24(-1.11%)
Nov 18, 2004	21.76	22.25	21.61	21.91	64,203,552	+0.48(+2.23%)
Nov 17, 2004	20.43	21.46	20.40	21.43	54,086,088	+1.13(+5.57%)
Nov 16, 2004	20.17	20.42	20.14	20.30	13,067,799	+0.03(+0.17%)
Nov 15, 2004	20.36	20.45	20.17	20.27	15,756,644	-0.16(-0.80%)
Nov 12, 2004	20.37	20.48	20.28	20.43	14,640,222	+0.07(+0.35%)
Nov 11, 2004	20.27	20.44	20.16	20.36	14,808,475	+0.20(+1.00%)
Nov 10, 2004	20.20	20.51	20.06	20.16	30,398,742	+0.04(+0.20%)
Nov 09, 2004	20.21	20.44	20.12	20.12	20,204,116	-0.19(-0.96%)
Nov 08, 2004	20.29	20.51	20.21	20.31	30,045,086	+0.13(+0.67%)
Nov 05, 2004	20.34	20.43	19.92	20.18	34,494,436	-0.06(-0.31%)
Nov 04, 2004	18.66	20.47	18.61	20.24	96,019,592	+1.58(+8.46%)
Nov 03, 2004	18.66	18.92	18.35	18.66	34,843,536	+0.53(+2.94%)
Nov 02, 2004	18.18	18.40	18.12	18.13	15,265,279	+0.01(+0.04%)
Nov 01, 2004	18.12	18.29	18.07	18.12	13,448,245	+0.03(+0.19%)
Oct 29, 2004	18.17	18.23	17.91	18.09	18,056,738	-0.09(-0.47%)
Oct 28, 2004	17.93	18.27	17.88	18.17	19,417,772	+0.25(+1.37%)
Oct 27, 2004	17.51	17.99	17.48	17.93	16,014,383	+0.38(+2.19%)
Oct 26, 2004	17.23	17.54	17.12	17.54	17,259,408	+0.32(+1.84%)
Oct 25, 2004	17.56	17.67	17.22	17.23	14,889,119	-0.24(-1.39%)
Oct 22, 2004	17.59	17.64	17.46	17.47	11,066,436	-0.19(-1.10%)
Oct 21, 2004	17.64	17.82	17.54	17.66	14,261,383	-0.03(-0.19%)
Oct 20, 2004	17.77	17.82	17.52	17.70	14,607,267	+0.00(+0.02%)
Oct 19, 2004	17.86	17.88	17.57	17.69	14,315,235	+0.00(+0.00%)
Oct 18, 2004	17.44	17.70	17.44	17.69	13,589,171	-0.06(-0.32%)
Oct 15, 2004	17.56	17.77	17.54	17.75	16,310,167	+0.22(+1.26%)
Oct 14, 2004	17.62	17.68	17.53	17.53	9,685,041	-0.07(-0.42%)
Oct 13, 2004	17.60	17.74	17.58	17.60	16,493,424	+0.07(+0.40%)
Oct 12, 2004	17.55	17.58	17.41	17.53	15,680,019	-0.01(-0.08%)
Oct 11, 2004	17.49	17.63	17.42	17.55	9,738,357	+0.19(+1.07%)
Oct 08, 2004	17.33	17.62	17.24	17.36	13,887,366	-0.13(-0.73%)
Oct 07, 2004	17.86	17.87	17.49	17.49	12,953,665	-0.34(-1.88%)
Oct 06, 2004	17.87	18.10	17.68	17.82	17,075,614	+0.07(+0.42%)
Oct 05, 2004	17.84	17.91	17.72	17.75	11,423,306	-0.10(-0.59%)
Oct 04, 2004	17.92	17.97	17.82	17.85	14,398,290	-0.06(-0.35%)

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.