Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.80	22.81	22.46	22.51	173,700	-0.14(-0.62%)
Dec 30, 2004	22.68	23.05	22.60	22.65	102,300	-0.10(-0.44%)
Dec 29, 2004	23.29	23.48	22.70	22.75	264,700	-0.44(-1.90%)
Dec 28, 2004	22.95	23.30	22.67	23.19	410,600	+0.66(+2.93%)
Dec 27, 2004	22.59	22.94	22.13	22.53	327,100	+0.14(+0.63%)
Dec 23, 2004	22.25	22.68	22.17	22.39	331,400	-0.09(-0.40%)
Dec 22, 2004	21.96	22.56	21.88	22.48	563,800	+0.49(+2.23%)
Dec 21, 2004	23.60	23.60	21.12	21.99	2,058,200	-1.23(-5.30%)
Dec 20, 2004	23.25	23.93	23.06	23.22	370,800	+0.01(+0.04%)
Dec 17, 2004	23.75	23.81	23.09	23.21	430,300	-0.54(-2.27%)
Dec 16, 2004	23.88	24.07	23.70	23.75	665,800	-0.03(-0.13%)
Dec 15, 2004	24.02	24.02	23.54	23.78	599,600	-0.13(-0.54%)
Dec 14, 2004	22.40	24.30	22.38	23.91	1,468,100	+1.49(+6.65%)
Dec 13, 2004	21.84	22.50	21.71	22.42	534,200	+0.55(+2.51%)
Dec 10, 2004	22.00	22.28	21.69	21.87	494,500	-0.08(-0.36%)
Dec 09, 2004	21.57	22.22	21.33	21.95	795,300	+0.48(+2.24%)
Dec 08, 2004	21.00	21.84	20.73	21.47	718,600	+0.67(+3.22%)
Dec 07, 2004	21.55	21.64	20.75	20.80	521,300	-0.48(-2.26%)
Dec 06, 2004	22.24	23.13	20.11	21.28	1,859,600	+1.22(+6.08%)
Dec 03, 2004	20.13	20.23	19.85	20.06	279,000	-0.05(-0.25%)
Dec 02, 2004	19.62	20.33	19.49	20.11	562,600	+0.40(+2.03%)
Dec 01, 2004	19.18	19.83	19.16	19.71	496,400	+0.47(+2.44%)
Nov 30, 2004	19.23	19.39	18.94	19.24	323,500	+0.05(+0.26%)
Nov 29, 2004	18.91	19.24	18.74	19.19	530,400	+0.45(+2.40%)
Nov 26, 2004	18.55	19.13	18.53	18.74	156,900	+0.06(+0.32%)
Nov 24, 2004	18.56	18.90	18.14	18.68	225,000	+0.24(+1.30%)
Nov 23, 2004	18.58	18.80	18.00	18.44	310,600	-0.32(-1.71%)
Nov 22, 2004	18.73	18.77	18.24	18.76	349,700	+0.10(+0.54%)
Nov 19, 2004	19.38	19.52	18.58	18.66	331,700	-0.68(-3.52%)
Nov 18, 2004	19.26	19.43	18.92	19.34	308,700	+0.22(+1.15%)
Nov 17, 2004	19.63	19.80	18.93	19.12	438,000	-0.42(-2.15%)
Nov 16, 2004	19.48	19.65	19.08	19.54	369,200	+0.08(+0.41%)
Nov 15, 2004	19.65	19.65	19.13	19.46	350,900	-0.25(-1.27%)
Nov 12, 2004	19.92	20.00	19.33	19.71	199,000	-0.34(-1.70%)
Nov 11, 2004	19.45	20.09	19.41	20.05	375,700	+0.55(+2.82%)
Nov 10, 2004	19.27	19.83	19.11	19.50	453,800	+0.19(+0.98%)
Nov 09, 2004	18.42	19.33	18.41	19.31	821,100	+0.84(+4.55%)
Nov 08, 2004	18.00	18.49	17.85	18.47	235,800	+0.40(+2.21%)
Nov 05, 2004	17.88	18.15	17.78	18.07	498,300	+0.08(+0.44%)
Nov 04, 2004	17.83	18.11	17.83	17.99	417,200	+0.09(+0.50%)
Nov 03, 2004	17.10	18.50	17.10	17.90	914,000	+0.92(+5.42%)
Nov 02, 2004	17.59	18.12	16.97	16.98	382,400	-0.69(-3.90%)
Nov 01, 2004	17.78	17.81	17.28	17.67	134,500	-0.05(-0.28%)
Oct 29, 2004	17.67	18.12	17.28	17.72	154,700	-0.13(-0.73%)
Oct 28, 2004	17.62	18.05	17.36	17.85	190,600	+0.19(+1.08%)
Oct 27, 2004	17.18	17.90	17.11	17.66	248,600	+0.45(+2.61%)
Oct 26, 2004	16.95	17.48	16.85	17.21	190,400	+0.07(+0.41%)
Oct 25, 2004	16.85	17.45	16.57	17.14	309,600	+0.24(+1.42%)
Oct 22, 2004	17.62	17.75	16.89	16.90	142,300	-0.60(-3.43%)
Oct 21, 2004	17.18	17.68	16.85	17.50	282,800	+0.12(+0.69%)
Oct 20, 2004	16.75	17.45	16.65	17.38	229,900	+0.56(+3.33%)
Oct 19, 2004	17.56	17.75	16.76	16.82	210,000	-0.71(-4.05%)
Oct 18, 2004	16.86	17.70	16.65	17.53	191,900	+0.49(+2.88%)
Oct 15, 2004	16.51	17.35	16.35	17.04	218,100	+0.56(+3.40%)
Oct 14, 2004	16.75	17.09	16.48	16.48	158,700	-0.35(-2.08%)
Oct 13, 2004	17.47	17.74	16.67	16.83	286,300	-0.35(-2.04%)
Oct 12, 2004	17.32	17.50	16.80	17.18	162,100	-0.37(-2.11%)
Oct 11, 2004	17.10	17.60	16.96	17.55	145,600	+0.49(+2.87%)
Oct 08, 2004	17.61	17.62	17.04	17.06	271,100	-0.44(-2.51%)
Oct 07, 2004	18.63	18.64	17.49	17.50	356,400	-1.01(-5.46%)
Oct 06, 2004	18.24	18.51	17.85	18.51	237,900	+0.11(+0.60%)
Oct 05, 2004	18.52	18.52	18.00	18.40	342,100	+0.08(+0.44%)
Oct 04, 2004	18.02	18.50	18.01	18.32	467,400	+0.32(+1.78%)

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.