Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.19	25.49	24.97	24.97	1,834,200	-0.35(-1.38%)
Dec 30, 2004	25.40	25.55	25.00	25.32	2,390,100	-0.08(-0.31%)
Dec 29, 2004	24.81	25.46	24.79	25.40	3,544,800	+0.41(+1.64%)
Dec 28, 2004	25.10	25.20	24.36	24.99	5,363,700	-0.32(-1.26%)
Dec 27, 2004	25.99	26.00	24.98	25.31	4,985,200	-0.24(-0.94%)
Dec 23, 2004	24.46	25.83	24.30	25.55	12,032,300	+1.35(+5.58%)
Dec 22, 2004	24.11	24.60	24.02	24.20	6,072,600	+0.19(+0.79%)
Dec 21, 2004	22.74	24.01	22.70	24.01	10,372,900	+1.66(+7.43%)
Dec 20, 2004	22.90	22.98	22.27	22.35	3,544,200	-0.42(-1.84%)
Dec 17, 2004	23.00	23.00	22.50	22.77	5,149,600	-0.05(-0.22%)
Dec 16, 2004	23.49	23.52	22.65	22.82	3,631,900	-0.59(-2.52%)
Dec 15, 2004	22.95	23.54	22.87	23.41	4,089,000	+0.52(+2.27%)
Dec 14, 2004	22.76	22.99	22.55	22.89	3,120,400	+0.26(+1.15%)
Dec 13, 2004	23.08	23.11	22.47	22.63	3,436,800	-0.10(-0.44%)
Dec 10, 2004	22.80	23.26	22.60	22.73	4,752,900	-0.12(-0.53%)
Dec 09, 2004	22.99	23.02	22.15	22.85	8,289,400	-0.38(-1.64%)
Dec 08, 2004	23.76	23.83	23.01	23.23	4,223,300	-0.33(-1.40%)
Dec 07, 2004	24.80	24.82	23.44	23.56	5,811,400	-1.10(-4.46%)
Dec 06, 2004	24.09	24.79	23.80	24.66	4,465,800	+0.61(+2.54%)
Dec 03, 2004	24.64	24.75	23.81	24.05	6,570,500	+0.13(+0.54%)
Dec 02, 2004	23.45	24.01	23.17	23.92	6,200,300	+0.66(+2.84%)
Dec 01, 2004	23.01	23.31	22.86	23.26	5,184,200	+0.68(+3.01%)
Nov 30, 2004	22.72	22.86	22.41	22.58	3,778,000	-0.08(-0.35%)
Nov 29, 2004	23.35	23.50	22.55	22.66	4,605,700	-0.38(-1.65%)
Nov 26, 2004	22.98	23.15	22.86	23.04	1,744,200	+0.16(+0.70%)
Nov 24, 2004	22.59	22.95	22.52	22.88	2,649,400	+0.44(+1.96%)
Nov 23, 2004	22.21	22.74	22.21	22.44	3,633,000	+0.22(+0.99%)
Nov 22, 2004	22.36	22.43	21.65	22.22	4,306,600	-0.27(-1.20%)
Nov 19, 2004	23.00	23.00	22.43	22.49	2,884,900	-0.47(-2.05%)
Nov 18, 2004	22.44	23.08	22.34	22.96	3,716,600	+0.33(+1.46%)
Nov 17, 2004	23.13	23.32	22.37	22.63	6,561,900	-0.10(-0.44%)
Nov 16, 2004	22.70	22.96	22.35	22.73	5,009,600	-0.01(-0.04%)
Nov 15, 2004	21.98	23.00	21.70	22.74	9,205,300	+0.92(+4.22%)
Nov 12, 2004	21.25	21.90	21.20	21.82	5,249,500	+0.70(+3.31%)
Nov 11, 2004	21.00	21.27	20.74	21.12	3,665,500	+0.48(+2.33%)
Nov 10, 2004	21.14	21.14	20.62	20.64	3,802,700	-0.41(-1.95%)
Nov 09, 2004	21.01	21.25	20.87	21.05	3,039,600	-0.01(-0.05%)
Nov 08, 2004	21.18	21.45	20.94	21.06	3,499,500	-0.18(-0.85%)
Nov 05, 2004	21.03	21.45	20.84	21.24	8,023,200	+0.65(+3.16%)
Nov 04, 2004	20.26	20.73	20.22	20.59	4,587,800	+0.15(+0.73%)
Nov 03, 2004	21.45	21.52	20.40	20.44	6,221,500	-0.51(-2.43%)
Nov 02, 2004	20.81	21.21	20.63	20.95	6,030,100	+0.22(+1.06%)
Nov 01, 2004	20.76	21.04	20.57	20.73	3,723,900	-0.14(-0.67%)
Oct 29, 2004	20.80	21.31	20.67	20.87	4,793,000	+0.09(+0.43%)
Oct 28, 2004	20.34	21.06	20.22	20.78	6,632,300	+0.32(+1.56%)
Oct 27, 2004	20.04	20.54	19.72	20.46	6,048,100	+0.56(+2.81%)
Oct 26, 2004	20.03	20.09	19.66	19.90	4,458,800	+0.16(+0.81%)
Oct 25, 2004	20.16	20.16	19.70	19.74	6,056,400	-0.37(-1.84%)
Oct 22, 2004	20.17	20.59	20.05	20.11	4,927,600	-0.39(-1.90%)
Oct 21, 2004	20.49	20.56	20.22	20.50	9,066,400	+0.25(+1.23%)
Oct 20, 2004	20.84	21.05	20.23	20.25	9,924,500	-0.59(-2.83%)
Oct 19, 2004	21.15	21.45	20.80	20.84	9,902,200	+0.19(+0.92%)
Oct 18, 2004	20.39	20.79	20.09	20.65	7,619,600	+0.22(+1.08%)
Oct 15, 2004	20.78	20.98	20.32	20.43	15,691,700	-0.09(-0.44%)
Oct 14, 2004	21.87	22.17	20.32	20.52	58,474,900	-7.68(-27.23%)
Oct 13, 2004	28.71	28.80	27.73	28.20	18,467,800	-0.10(-0.35%)
Oct 12, 2004	27.33	28.37	26.96	28.30	13,949,800	-0.66(-2.28%)
Oct 11, 2004	29.93	30.19	28.66	28.96	8,087,300	-1.24(-4.11%)
Oct 08, 2004	30.54	30.97	29.79	30.20	5,842,900	-0.75(-2.42%)
Oct 07, 2004	31.30	31.96	30.93	30.95	5,964,200	-0.47(-1.50%)
Oct 06, 2004	30.79	31.49	30.63	31.42	5,343,900	+0.51(+1.65%)
Oct 05, 2004	30.51	31.14	30.20	30.91	8,025,600	-0.29(-0.93%)
Oct 04, 2004	31.00	31.38	30.75	31.20	9,278,700	+0.78(+2.56%)

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.