Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	24.01	24.13	23.97	24.07	1,360,740	+0.05(+0.22%)
Dec 30, 2004	23.90	24.13	23.90	24.01	1,471,974	+0.03(+0.12%)
Dec 29, 2004	23.96	24.08	23.87	23.98	1,566,677	+0.02(+0.10%)
Dec 28, 2004	23.84	24.00	23.66	23.96	2,081,828	+0.24(+0.99%)
Dec 27, 2004	23.74	23.95	23.64	23.72	1,836,907	-0.01(-0.04%)
Dec 23, 2004	23.66	23.85	23.64	23.73	1,462,790	+0.01(+0.04%)
Dec 22, 2004	23.60	23.88	23.53	23.72	3,515,228	+0.12(+0.52%)
Dec 21, 2004	23.41	23.64	23.30	23.60	4,853,721	+0.23(+0.99%)
Dec 20, 2004	23.64	23.74	23.37	23.37	3,448,487	-0.25(-1.04%)
Dec 17, 2004	23.61	23.91	23.54	23.62	4,782,898	+0.03(+0.15%)
Dec 16, 2004	23.49	23.64	23.35	23.58	2,802,508	-0.03(-0.12%)
Dec 15, 2004	23.07	24.03	23.07	23.61	7,976,055	+0.55(+2.38%)
Dec 14, 2004	22.68	23.13	22.65	23.06	4,519,200	+0.35(+1.55%)
Dec 13, 2004	22.29	22.78	22.28	22.71	3,762,394	+0.51(+2.32%)
Dec 10, 2004	22.49	22.49	21.90	22.19	3,948,738	+0.10(+0.47%)
Dec 09, 2004	22.00	22.11	21.77	22.09	3,323,985	+0.09(+0.42%)
Dec 08, 2004	21.90	22.05	21.76	22.00	3,244,182	+0.14(+0.63%)
Dec 07, 2004	21.87	22.01	21.85	21.86	2,890,883	-0.03(-0.13%)
Dec 06, 2004	21.89	22.05	21.74	21.89	3,023,345	-0.14(-0.64%)
Dec 03, 2004	22.27	22.43	21.91	22.03	4,685,746	-0.22(-0.97%)
Dec 02, 2004	21.97	22.45	21.95	22.25	4,511,852	+0.20(+0.91%)
Dec 01, 2004	21.88	22.10	21.80	22.05	3,781,375	+0.22(+0.99%)
Nov 30, 2004	21.93	21.97	21.79	21.83	4,328,161	-0.13(-0.60%)
Nov 29, 2004	22.01	22.08	21.88	21.96	2,459,618	-0.02(-0.09%)
Nov 26, 2004	21.93	22.07	21.93	21.98	585,769	-0.00(-0.02%)
Nov 24, 2004	22.06	22.14	21.90	21.99	1,351,759	-0.02(-0.11%)
Nov 23, 2004	21.99	22.07	21.78	22.01	2,031,415	+0.08(+0.36%)
Nov 22, 2004	21.87	21.96	21.76	21.94	2,187,960	+0.10(+0.47%)
Nov 19, 2004	22.14	22.17	21.72	21.83	2,266,539	-0.31(-1.39%)
Nov 18, 2004	22.24	22.29	22.05	22.14	2,700,865	-0.10(-0.46%)
Nov 17, 2004	22.29	22.42	22.17	22.24	2,496,152	+0.01(+0.07%)
Nov 16, 2004	22.41	22.44	22.23	22.23	2,489,825	-0.18(-0.81%)
Nov 15, 2004	22.45	22.49	22.32	22.41	1,788,943	-0.01(-0.04%)
Nov 12, 2004	22.29	22.43	22.14	22.42	2,231,230	+0.20(+0.90%)
Nov 11, 2004	22.19	22.32	22.09	22.22	2,476,763	+0.15(+0.67%)
Nov 10, 2004	22.20	22.20	22.00	22.07	3,023,957	-0.02(-0.09%)
Nov 09, 2004	22.43	22.45	22.04	22.09	4,043,440	-0.24(-1.08%)
Nov 08, 2004	22.18	22.41	22.15	22.33	3,664,221	-0.23(-1.02%)
Nov 05, 2004	22.76	22.94	22.40	22.56	5,751,356	-0.02(-0.11%)
Nov 04, 2004	22.32	22.63	22.26	22.59	4,306,527	+0.23(+1.03%)
Nov 03, 2004	22.49	22.66	22.22	22.36	4,700,441	+0.03(+0.13%)
Nov 02, 2004	22.16	22.48	21.76	22.33	6,504,080	+0.15(+0.66%)
Nov 01, 2004	22.05	22.25	21.95	22.18	3,533,597	+0.11(+0.49%)
Oct 29, 2004	22.00	22.21	21.90	22.07	2,745,768	+0.02(+0.09%)
Oct 28, 2004	21.76	22.07	21.76	22.05	2,526,767	+0.10(+0.45%)
Oct 27, 2004	21.29	22.05	21.08	21.95	4,642,272	+0.67(+3.13%)
Oct 26, 2004	21.50	21.52	21.05	21.29	6,315,287	+0.18(+0.86%)
Oct 25, 2004	20.87	21.20	20.81	21.11	3,092,739	+0.00(+0.02%)
Oct 22, 2004	21.29	21.36	21.07	21.10	2,949,256	-0.19(-0.87%)
Oct 21, 2004	21.08	21.43	20.99	21.29	4,123,652	+0.21(+1.00%)
Oct 20, 2004	20.87	21.10	20.71	21.08	4,107,732	+0.16(+0.75%)
Oct 19, 2004	20.79	21.19	20.78	20.92	5,983,419	+0.12(+0.57%)
Oct 18, 2004	20.63	20.80	20.57	20.80	4,891,888	+0.20(+0.95%)
Oct 15, 2004	20.15	20.89	20.15	20.61	4,912,502	+0.49(+2.41%)
Oct 14, 2004	20.42	20.49	20.06	20.12	4,146,307	-0.29(-1.44%)
Oct 13, 2004	20.22	20.56	20.19	20.42	8,405,483	+0.25(+1.24%)
Oct 12, 2004	20.21	20.37	19.55	20.17	25,192,774	-1.32(-6.13%)
Oct 11, 2004	21.19	21.51	21.19	21.48	2,842,511	+0.21(+0.97%)
Oct 08, 2004	21.38	21.49	21.21	21.28	2,902,925	-0.11(-0.53%)
Oct 07, 2004	21.38	21.42	21.29	21.39	2,242,659	+0.01(+0.05%)
Oct 06, 2004	21.21	21.38	21.14	21.38	2,276,744	+0.20(+0.95%)
Oct 05, 2004	21.06	21.22	20.98	21.18	2,648,412	+0.13(+0.61%)
Oct 04, 2004	21.19	21.24	21.02	21.05	3,779,742	-0.09(-0.42%)

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.