Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.78	22.96	22.75	22.80	7,851,183	-0.01(-0.05%)
Dec 30, 2004	22.99	22.99	22.81	22.81	5,933,750	-0.18(-0.76%)
Dec 29, 2004	23.02	23.09	22.85	22.98	8,325,047	+0.01(+0.03%)
Dec 28, 2004	22.71	23.03	22.68	22.98	12,832,650	+0.27(+1.20%)
Dec 27, 2004	22.70	22.80	22.54	22.70	8,717,164	+0.01(+0.03%)
Dec 23, 2004	22.59	22.73	22.56	22.70	10,192,628	-0.06(-0.26%)
Dec 22, 2004	22.33	22.77	22.33	22.76	18,333,276	-0.02(-0.08%)
Dec 21, 2004	22.57	22.83	22.52	22.77	18,598,886	+0.29(+1.31%)
Dec 20, 2004	22.52	22.68	22.38	22.48	18,854,044	+0.10(+0.47%)
Dec 17, 2004	22.61	22.67	22.33	22.38	30,864,400	-0.35(-1.54%)
Dec 16, 2004	22.59	22.76	22.54	22.73	21,377,476	+0.04(+0.18%)
Dec 15, 2004	22.59	22.76	22.12	22.68	29,238,040	+0.01(+0.05%)
Dec 14, 2004	22.38	22.68	22.30	22.67	26,396,464	+0.34(+1.54%)
Dec 13, 2004	22.16	22.38	22.09	22.33	18,048,904	+0.26(+1.20%)
Dec 10, 2004	22.20	22.43	21.81	22.07	22,218,262	+0.11(+0.49%)
Dec 09, 2004	21.60	21.96	21.47	21.96	16,063,393	+0.31(+1.41%)
Dec 08, 2004	21.66	21.67	21.45	21.65	11,759,220	+0.11(+0.50%)
Dec 07, 2004	21.64	21.81	21.47	21.54	16,136,027	-0.08(-0.36%)
Dec 06, 2004	21.64	21.86	21.61	21.62	11,616,364	-0.13(-0.60%)
Dec 03, 2004	21.58	21.94	21.56	21.75	13,818,168	+0.11(+0.52%)
Dec 02, 2004	21.55	21.71	21.42	21.64	12,358,786	+0.34(+1.59%)
Dec 01, 2004	21.53	21.62	21.08	21.30	23,618,680	-0.15(-0.70%)
Nov 30, 2004	21.64	21.67	21.35	21.45	14,690,314	-0.15(-0.69%)
Nov 29, 2004	21.71	21.80	21.25	21.60	15,632,681	-0.11(-0.52%)
Nov 26, 2004	21.34	21.71	21.34	21.71	5,990,035	+0.31(+1.45%)
Nov 24, 2004	21.19	21.56	21.18	21.40	13,999,352	+0.06(+0.30%)
Nov 23, 2004	21.49	21.57	21.08	21.34	22,602,606	-0.21(-0.97%)
Nov 22, 2004	21.64	21.70	21.40	21.55	21,024,758	-0.11(-0.52%)
Nov 19, 2004	21.75	21.90	21.32	21.66	26,218,230	-0.24(-1.11%)
Nov 18, 2004	21.75	22.24	21.60	21.90	64,228,108	+0.48(+2.23%)
Nov 17, 2004	20.42	21.45	20.39	21.42	54,106,776	+1.13(+5.57%)
Nov 16, 2004	20.17	20.41	20.14	20.29	13,072,798	+0.03(+0.17%)
Nov 15, 2004	20.35	20.44	20.16	20.26	15,762,672	-0.16(-0.80%)
Nov 12, 2004	20.36	20.47	20.27	20.42	14,645,822	+0.07(+0.35%)
Nov 11, 2004	20.26	20.43	20.16	20.35	14,814,140	+0.20(+1.00%)
Nov 10, 2004	20.19	20.50	20.05	20.15	30,410,370	+0.04(+0.20%)
Nov 09, 2004	20.20	20.43	20.11	20.11	20,211,846	-0.19(-0.96%)
Nov 08, 2004	20.28	20.50	20.20	20.30	30,056,580	+0.13(+0.67%)
Nov 05, 2004	20.33	20.42	19.91	20.17	34,507,628	-0.06(-0.31%)
Nov 04, 2004	18.66	20.46	18.61	20.23	96,056,320	+1.58(+8.46%)
Nov 03, 2004	18.66	18.91	18.34	18.66	34,856,864	+0.53(+2.94%)
Nov 02, 2004	18.17	18.39	18.11	18.12	15,271,118	+0.01(+0.04%)
Nov 01, 2004	18.12	18.28	18.06	18.11	13,453,390	+0.03(+0.19%)
Oct 29, 2004	18.17	18.22	17.90	18.08	18,063,644	-0.09(-0.47%)
Oct 28, 2004	17.92	18.26	17.88	18.17	19,425,200	+0.25(+1.37%)
Oct 27, 2004	17.50	17.99	17.47	17.92	16,020,509	+0.38(+2.19%)
Oct 26, 2004	17.22	17.54	17.12	17.54	17,266,010	+0.32(+1.84%)
Oct 25, 2004	17.55	17.66	17.21	17.22	14,894,815	-0.24(-1.39%)
Oct 22, 2004	17.58	17.63	17.45	17.46	11,070,670	-0.19(-1.10%)
Oct 21, 2004	17.63	17.81	17.54	17.66	14,266,838	-0.03(-0.19%)
Oct 20, 2004	17.76	17.81	17.51	17.69	14,612,855	+0.00(+0.02%)
Oct 19, 2004	17.85	17.87	17.56	17.69	14,320,711	+0.00(+0.00%)
Oct 18, 2004	17.43	17.70	17.43	17.69	13,594,370	-0.06(-0.32%)
Oct 15, 2004	17.55	17.77	17.54	17.74	16,316,406	+0.22(+1.26%)
Oct 14, 2004	17.62	17.68	17.52	17.52	9,688,746	-0.07(-0.42%)
Oct 13, 2004	17.59	17.73	17.57	17.60	16,499,734	+0.07(+0.40%)
Oct 12, 2004	17.54	17.57	17.40	17.52	15,686,017	-0.02(-0.09%)
Oct 11, 2004	17.48	17.62	17.42	17.54	9,742,082	+0.19(+1.08%)
Oct 08, 2004	17.33	17.62	17.24	17.35	13,892,679	-0.13(-0.73%)
Oct 07, 2004	17.85	17.86	17.48	17.48	12,958,620	-0.34(-1.88%)
Oct 06, 2004	17.87	18.10	17.68	17.82	17,082,146	+0.07(+0.42%)
Oct 05, 2004	17.83	17.91	17.71	17.74	11,427,676	-0.10(-0.59%)
Oct 04, 2004	17.92	17.96	17.81	17.85	14,403,798	-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.