Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.24	19.41	19.14	19.26	879,512	+0.05(+0.26%)
Dec 30, 2004	19.25	19.36	19.09	19.21	1,093,772	-0.08(-0.42%)
Dec 29, 2004	19.30	19.34	19.19	19.30	788,714	-0.05(-0.26%)
Dec 28, 2004	19.15	19.38	19.14	19.34	1,168,088	+0.28(+1.47%)
Dec 27, 2004	19.17	19.26	19.03	19.06	1,041,331	-0.11(-0.57%)
Dec 23, 2004	19.10	19.20	19.05	19.17	1,122,839	+0.04(+0.19%)
Dec 22, 2004	19.02	19.15	18.88	19.14	1,791,688	+0.13(+0.70%)
Dec 21, 2004	18.80	19.01	18.77	19.00	1,374,856	+0.19(+1.03%)
Dec 20, 2004	18.78	18.82	18.67	18.81	1,481,537	+0.03(+0.18%)
Dec 17, 2004	18.92	19.03	18.56	18.78	3,777,260	-0.34(-1.76%)
Dec 16, 2004	18.89	19.12	18.77	19.11	4,040,664	+0.16(+0.85%)
Dec 15, 2004	18.59	18.98	18.55	18.95	3,006,825	+0.40(+2.16%)
Dec 14, 2004	18.00	18.58	18.00	18.55	4,372,692	+0.55(+3.06%)
Dec 13, 2004	17.99	18.08	17.92	18.00	2,961,575	-0.09(-0.48%)
Dec 10, 2004	17.89	18.15	17.82	18.09	2,070,675	+0.18(+1.03%)
Dec 09, 2004	17.82	17.95	17.65	17.91	2,044,305	+0.09(+0.51%)
Dec 08, 2004	17.71	17.86	17.53	17.82	1,636,463	+0.11(+0.60%)
Dec 07, 2004	18.07	18.12	17.63	17.71	2,119,521	-0.39(-2.14%)
Dec 06, 2004	17.90	18.12	17.84	18.10	1,514,500	+0.07(+0.39%)
Dec 03, 2004	17.85	18.09	17.83	18.03	1,709,880	+0.04(+0.22%)
Dec 02, 2004	18.10	18.22	17.99	17.99	1,864,207	-0.14(-0.79%)
Dec 01, 2004	18.20	18.27	18.04	18.13	1,684,109	-0.02(-0.09%)
Nov 30, 2004	17.99	18.24	17.95	18.15	2,439,561	+0.18(+1.02%)
Nov 29, 2004	17.93	18.01	17.70	17.96	1,536,974	-0.02(-0.09%)
Nov 26, 2004	17.78	18.04	17.78	17.98	873,819	+0.13(+0.71%)
Nov 24, 2004	17.85	17.98	17.75	17.85	2,145,591	+0.05(+0.30%)
Nov 23, 2004	17.50	17.80	17.46	17.80	3,034,993	+0.33(+1.91%)
Nov 22, 2004	17.05	17.47	17.04	17.47	1,920,844	+0.31(+1.83%)
Nov 19, 2004	17.20	17.24	17.02	17.15	1,401,227	-0.20(-1.15%)
Nov 18, 2004	17.09	17.41	17.07	17.35	1,781,200	+0.32(+1.90%)
Nov 17, 2004	16.81	17.16	16.81	17.03	2,046,702	+0.31(+1.84%)
Nov 16, 2004	16.93	16.97	16.70	16.72	2,054,793	-0.14(-0.85%)
Nov 15, 2004	17.02	17.07	16.81	16.87	1,106,957	-0.17(-0.98%)
Nov 12, 2004	16.69	17.05	16.69	17.03	1,886,382	+0.09(+0.51%)
Nov 11, 2004	16.69	16.99	16.64	16.95	1,503,112	+0.25(+1.52%)
Nov 10, 2004	16.65	16.82	16.60	16.69	1,179,476	-0.01(-0.06%)
Nov 09, 2004	16.57	16.77	16.52	16.70	1,386,543	+0.13(+0.81%)
Nov 08, 2004	16.48	16.65	16.44	16.57	1,495,920	+0.09(+0.57%)
Nov 05, 2004	16.35	16.49	16.29	16.48	1,536,075	+0.15(+0.94%)
Nov 04, 2004	15.99	16.32	15.97	16.32	2,352,359	+0.33(+2.09%)
Nov 03, 2004	15.83	16.20	15.83	15.99	2,620,858	+0.31(+1.98%)
Nov 02, 2004	15.83	15.98	15.66	15.68	1,428,196	-0.07(-0.47%)
Nov 01, 2004	15.92	15.94	15.68	15.75	1,614,887	-0.09(-0.57%)
Oct 29, 2004	15.34	16.00	15.31	15.84	4,340,927	+0.78(+5.19%)
Oct 28, 2004	15.17	15.22	15.05	15.06	2,127,611	-0.11(-0.70%)
Oct 27, 2004	15.15	15.26	14.97	15.17	1,705,385	+0.04(+0.26%)
Oct 26, 2004	15.17	15.18	14.98	15.13	1,695,197	+0.03(+0.22%)
Oct 25, 2004	15.14	15.20	15.02	15.09	1,211,540	-0.05(-0.31%)
Oct 22, 2004	15.28	15.40	15.13	15.14	1,544,466	-0.13(-0.87%)
Oct 21, 2004	15.28	15.35	15.10	15.27	1,407,819	-0.01(-0.04%)
Oct 20, 2004	15.02	15.35	15.02	15.28	1,221,129	+0.17(+1.15%)
Oct 19, 2004	15.34	15.45	15.05	15.11	1,318,520	-0.18(-1.18%)
Oct 18, 2004	15.22	15.38	15.13	15.29	1,296,944	+0.03(+0.22%)
Oct 15, 2004	15.27	15.33	15.20	15.25	1,552,557	+0.03(+0.22%)
Oct 14, 2004	15.24	15.31	15.19	15.22	1,140,519	+0.01(+0.07%)
Oct 13, 2004	15.73	15.73	15.11	15.21	3,228,576	-0.41(-2.61%)
Oct 12, 2004	15.90	15.90	15.58	15.62	1,739,247	-0.30(-1.87%)
Oct 11, 2004	15.95	16.06	15.88	15.91	717,994	-0.02(-0.10%)
Oct 08, 2004	16.00	16.02	15.80	15.93	1,221,728	-0.07(-0.44%)
Oct 07, 2004	16.17	16.17	15.96	16.00	958,024	-0.17(-1.07%)
Oct 06, 2004	15.93	16.19	15.93	16.17	1,185,169	+0.22(+1.36%)
Oct 05, 2004	15.99	16.01	15.85	15.96	618,206	-0.06(-0.35%)
Oct 04, 2004	15.99	16.02	15.89	16.01	1,219,631	+0.10(+0.65%)

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.