Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.54	19.60	19.36	19.41	467,162	-0.05(-0.27%)
Dec 30, 2004	19.63	19.67	19.44	19.46	354,537	-0.18(-0.93%)
Dec 29, 2004	19.39	19.68	19.26	19.64	816,079	+0.23(+1.16%)
Dec 28, 2004	18.64	19.52	18.64	19.42	947,977	+0.76(+4.06%)
Dec 27, 2004	19.09	19.09	18.57	18.66	530,200	-0.45(-2.36%)
Dec 23, 2004	18.70	19.42	18.66	19.11	879,719	+0.41(+2.17%)
Dec 22, 2004	18.26	18.93	18.25	18.71	1,055,784	+0.89(+4.98%)
Dec 21, 2004	17.20	17.84	17.16	17.82	960,825	+0.70(+4.11%)
Dec 20, 2004	16.97	17.26	16.97	17.12	542,848	+0.17(+1.02%)
Dec 17, 2004	16.70	17.01	16.70	16.94	596,049	+0.25(+1.47%)
Dec 16, 2004	16.38	16.79	16.36	16.70	426,208	+0.30(+1.84%)
Dec 15, 2004	16.40	16.49	16.30	16.39	708,072	+0.04(+0.24%)
Dec 14, 2004	16.57	16.58	16.33	16.35	680,367	-0.22(-1.30%)
Dec 13, 2004	16.62	16.79	16.54	16.57	361,162	-0.01(-0.08%)
Dec 10, 2004	16.64	16.75	16.55	16.58	266,806	-0.09(-0.52%)
Dec 09, 2004	16.71	16.79	16.47	16.67	385,454	-0.03(-0.20%)
Dec 08, 2004	16.95	17.07	16.60	16.70	698,034	-0.17(-0.98%)
Dec 07, 2004	17.25	17.30	16.85	16.87	411,954	-0.40(-2.29%)
Dec 06, 2004	17.37	17.44	17.20	17.26	298,526	-0.11(-0.63%)
Dec 03, 2004	17.55	17.60	17.28	17.37	191,121	-0.16(-0.93%)
Dec 02, 2004	17.40	17.67	17.39	17.54	425,606	+0.14(+0.78%)
Dec 01, 2004	17.23	17.52	17.20	17.40	392,481	+0.25(+1.45%)
Nov 30, 2004	17.44	17.74	17.15	17.15	280,458	-0.29(-1.66%)
Nov 29, 2004	17.28	17.57	17.19	17.44	234,083	+0.18(+1.04%)
Nov 26, 2004	17.36	17.36	17.21	17.26	106,401	-0.12(-0.71%)
Nov 24, 2004	17.37	17.53	17.37	17.38	219,428	+0.02(+0.10%)
Nov 23, 2004	17.13	17.40	17.05	17.37	325,428	+0.21(+1.20%)
Nov 22, 2004	17.16	17.17	16.91	17.16	511,530	-0.01(-0.04%)
Nov 19, 2004	17.45	17.52	17.14	17.17	251,950	-0.33(-1.90%)
Nov 18, 2004	17.49	17.56	17.35	17.50	161,609	+0.01(+0.08%)
Nov 17, 2004	17.31	17.60	17.31	17.49	295,916	+0.26(+1.50%)
Nov 16, 2004	17.47	17.47	17.08	17.23	265,200	-0.28(-1.57%)
Nov 15, 2004	17.55	17.59	17.37	17.50	402,920	-0.38(-2.12%)
Nov 12, 2004	17.52	17.88	17.43	17.88	518,155	+0.45(+2.55%)
Nov 11, 2004	17.30	17.50	17.02	17.44	969,859	-0.38(-2.13%)
Nov 10, 2004	17.88	18.12	17.73	17.82	588,420	-0.07(-0.39%)
Nov 09, 2004	17.68	17.93	17.68	17.89	707,269	+0.19(+1.05%)
Nov 08, 2004	17.43	17.70	17.42	17.70	710,882	+0.27(+1.52%)
Nov 05, 2004	17.35	17.53	17.31	17.43	667,920	+0.37(+2.14%)
Nov 04, 2004	16.80	17.09	16.60	17.07	633,390	+0.44(+2.62%)
Nov 03, 2004	16.65	16.80	16.53	16.63	333,859	+0.12(+0.72%)
Nov 02, 2004	16.52	16.65	16.47	16.51	371,401	+0.04(+0.24%)
Nov 01, 2004	16.60	16.60	16.17	16.47	668,723	-0.08(-0.46%)
Oct 29, 2004	16.47	16.62	16.27	16.55	411,954	+0.15(+0.89%)
Oct 28, 2004	16.67	16.67	16.34	16.40	386,257	-0.24(-1.46%)
Oct 27, 2004	16.24	16.67	16.22	16.65	719,715	+0.47(+2.94%)
Oct 26, 2004	16.01	16.17	15.84	16.17	321,814	+0.17(+1.04%)
Oct 25, 2004	15.98	16.04	15.81	16.01	413,359	+0.00(+0.00%)
Oct 22, 2004	16.31	16.35	15.97	16.01	270,821	-0.27(-1.65%)
Oct 21, 2004	16.17	16.30	16.14	16.27	357,549	+0.09(+0.53%)
Oct 20, 2004	16.27	16.28	16.01	16.19	354,738	-0.10(-0.59%)
Oct 19, 2004	16.45	16.60	16.23	16.29	291,098	-0.08(-0.49%)
Oct 18, 2004	16.35	16.47	16.27	16.36	299,128	-0.02(-0.12%)
Oct 15, 2004	16.39	16.56	16.28	16.38	381,037	-0.01(-0.04%)
Oct 14, 2004	16.22	16.48	16.12	16.39	549,272	+0.09(+0.53%)
Oct 13, 2004	16.54	16.63	16.22	16.30	663,503	-0.30(-1.78%)
Oct 12, 2004	16.62	16.80	16.58	16.60	717,106	-0.08(-0.48%)
Oct 11, 2004	16.73	16.90	16.56	16.68	821,500	+0.03(+0.18%)
Oct 08, 2004	16.78	17.02	16.61	16.65	820,094	-0.12(-0.73%)
Oct 07, 2004	16.77	16.90	16.58	16.77	866,068	+0.00(+0.00%)
Oct 06, 2004	16.18	16.80	16.07	16.77	932,719	+0.59(+3.67%)
Oct 05, 2004	16.30	16.40	16.17	16.18	650,053	-0.16(-0.98%)
Oct 04, 2004	16.27	16.55	16.27	16.34	414,162	+0.10(+0.59%)

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.