Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.62	21.25	20.55	21.07	337,200	+0.39(+1.89%)
Dec 30, 2004	20.32	20.88	20.32	20.68	289,100	+0.34(+1.67%)
Dec 29, 2004	20.65	20.98	20.33	20.34	524,200	-0.30(-1.45%)
Dec 28, 2004	20.43	20.81	20.43	20.64	287,500	+0.16(+0.78%)
Dec 27, 2004	20.98	21.00	20.43	20.48	243,800	-0.38(-1.82%)
Dec 23, 2004	20.92	21.09	20.62	20.86	326,000	-0.18(-0.86%)
Dec 22, 2004	20.89	21.14	20.77	21.04	303,500	+0.14(+0.69%)
Dec 21, 2004	20.30	21.06	20.30	20.89	429,400	+0.54(+2.68%)
Dec 20, 2004	20.74	20.90	20.21	20.35	483,000	-0.18(-0.88%)
Dec 17, 2004	20.28	20.64	20.00	20.53	844,800	+0.12(+0.59%)
Dec 16, 2004	20.84	20.90	20.25	20.41	497,200	-0.35(-1.69%)
Dec 15, 2004	20.51	20.86	20.28	20.76	526,900	+0.42(+2.06%)
Dec 14, 2004	19.98	20.55	19.85	20.34	645,200	+0.46(+2.31%)
Dec 13, 2004	19.48	19.97	19.32	19.88	533,300	+0.37(+1.90%)
Dec 10, 2004	19.57	19.77	19.37	19.51	259,700	-0.07(-0.36%)
Dec 09, 2004	19.21	19.90	19.03	19.58	413,500	+0.06(+0.31%)
Dec 08, 2004	19.91	19.91	19.31	19.52	340,600	-0.29(-1.46%)
Dec 07, 2004	20.82	20.93	19.79	19.81	302,800	-0.92(-4.44%)
Dec 06, 2004	20.82	20.97	20.50	20.73	268,900	-0.15(-0.72%)
Dec 03, 2004	20.74	21.00	20.55	20.88	518,700	+0.75(+3.73%)
Dec 02, 2004	19.87	20.65	19.76	20.13	423,800	+0.05(+0.25%)
Dec 01, 2004	19.60	20.10	19.54	20.08	507,200	+0.69(+3.56%)
Nov 30, 2004	19.93	19.93	19.30	19.39	528,400	-0.47(-2.37%)
Nov 29, 2004	20.09	20.42	19.65	19.86	349,100	-0.17(-0.85%)
Nov 26, 2004	20.16	20.55	20.01	20.03	139,300	-0.06(-0.30%)
Nov 24, 2004	20.05	20.50	20.05	20.09	235,100	-0.08(-0.40%)
Nov 23, 2004	20.50	20.60	20.02	20.17	259,000	-0.31(-1.51%)
Nov 22, 2004	20.39	20.48	20.02	20.48	161,900	+0.16(+0.79%)
Nov 19, 2004	20.99	21.22	20.25	20.32	343,200	-0.88(-4.15%)
Nov 18, 2004	20.72	21.25	20.62	21.20	241,800	+0.25(+1.19%)
Nov 17, 2004	20.67	21.29	20.52	20.95	349,700	+0.53(+2.60%)
Nov 16, 2004	20.65	20.65	20.24	20.42	252,300	-0.24(-1.16%)
Nov 15, 2004	19.39	21.00	19.39	20.66	849,500	+1.16(+5.95%)
Nov 12, 2004	19.57	19.60	19.18	19.50	375,700	-0.05(-0.26%)
Nov 11, 2004	19.43	19.65	19.06	19.55	424,600	+0.46(+2.44%)
Nov 10, 2004	19.55	19.74	19.08	19.09	374,400	-0.39(-2.03%)
Nov 09, 2004	19.77	19.97	19.41	19.48	479,000	-0.27(-1.37%)
Nov 08, 2004	19.97	20.21	19.50	19.75	510,000	-0.16(-0.80%)
Nov 05, 2004	19.85	20.20	19.68	19.91	338,200	+0.20(+1.01%)
Nov 04, 2004	19.73	19.77	19.28	19.71	381,400	+0.00(+0.00%)
Nov 03, 2004	20.25	20.28	19.42	19.71	303,400	-0.01(-0.05%)
Nov 02, 2004	19.73	20.07	19.59	19.72	256,600	+0.11(+0.56%)
Nov 01, 2004	19.40	19.76	19.25	19.61	306,700	+0.07(+0.36%)
Oct 29, 2004	19.87	19.95	19.39	19.54	442,100	-0.34(-1.71%)
Oct 28, 2004	19.21	19.94	19.21	19.88	655,200	+0.60(+3.11%)
Oct 27, 2004	18.74	19.45	18.60	19.28	666,900	+0.59(+3.16%)
Oct 26, 2004	18.64	18.93	18.55	18.69	494,700	-0.02(-0.11%)
Oct 25, 2004	18.36	19.20	18.36	18.71	409,100	+0.32(+1.74%)
Oct 22, 2004	18.95	19.06	18.27	18.39	560,100	-0.42(-2.23%)
Oct 21, 2004	18.21	19.00	17.98	18.81	719,800	+0.77(+4.27%)
Oct 20, 2004	18.20	18.36	17.84	18.04	699,600	-0.29(-1.58%)
Oct 19, 2004	18.37	18.84	18.15	18.33	802,300	+0.20(+1.10%)
Oct 18, 2004	17.91	18.29	17.83	18.13	1,159,400	+0.54(+3.07%)
Oct 15, 2004	18.07	18.18	17.45	17.59	668,600	-0.30(-1.68%)
Oct 14, 2004	19.44	19.50	17.87	17.89	1,347,300	-1.71(-8.72%)
Oct 13, 2004	20.17	20.50	19.50	19.60	2,231,000	-2.23(-10.22%)
Oct 12, 2004	21.64	22.00	21.52	21.83	351,500	-0.33(-1.49%)
Oct 11, 2004	22.00	22.18	21.75	22.16	270,300	+0.29(+1.33%)
Oct 08, 2004	22.52	22.68	21.76	21.87	742,400	-0.86(-3.78%)
Oct 07, 2004	22.10	23.04	22.10	22.73	639,100	+0.57(+2.57%)
Oct 06, 2004	22.12	22.21	21.84	22.16	234,900	-0.12(-0.54%)
Oct 05, 2004	22.57	22.81	22.05	22.28	393,400	-0.35(-1.55%)
Oct 04, 2004	22.40	22.97	22.19	22.63	449,200	+0.70(+3.19%)

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.