Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.51	19.51	19.36	19.36	957,192	-0.14(-0.69%)
Dec 30, 2004	19.51	19.57	19.45	19.49	1,496,633	-0.01(-0.06%)
Dec 29, 2004	19.57	19.69	19.51	19.51	2,179,405	-0.07(-0.35%)
Dec 28, 2004	19.51	19.66	19.44	19.57	1,098,572	+0.07(+0.35%)
Dec 27, 2004	19.73	19.74	19.45	19.51	1,417,695	-0.16(-0.83%)
Dec 23, 2004	19.79	19.82	19.60	19.67	1,778,682	-0.19(-0.97%)
Dec 22, 2004	19.78	19.88	19.73	19.86	2,940,759	+0.08(+0.43%)
Dec 21, 2004	19.70	19.84	19.65	19.78	1,909,595	+0.14(+0.69%)
Dec 20, 2004	19.64	19.78	19.62	19.64	1,716,418	+0.02(+0.11%)
Dec 17, 2004	19.67	19.87	19.47	19.62	2,864,659	-0.06(-0.29%)
Dec 16, 2004	19.53	19.67	19.43	19.67	2,250,538	+0.04(+0.20%)
Dec 15, 2004	19.39	19.67	19.39	19.63	1,733,625	+0.19(+0.96%)
Dec 14, 2004	19.28	19.45	19.21	19.45	1,635,706	+0.14(+0.73%)
Dec 13, 2004	19.17	19.33	19.07	19.31	1,867,554	+0.26(+1.36%)
Dec 10, 2004	19.13	19.16	18.97	19.05	2,181,533	-0.02(-0.12%)
Dec 09, 2004	19.11	19.17	18.94	19.07	3,963,941	-0.10(-0.53%)
Dec 08, 2004	19.36	19.44	19.15	19.17	4,351,714	-0.14(-0.70%)
Dec 07, 2004	19.25	19.42	19.17	19.31	3,954,894	+0.10(+0.53%)
Dec 06, 2004	19.17	19.29	19.15	19.21	2,939,873	+0.01(+0.06%)
Dec 03, 2004	19.22	19.32	19.19	19.20	3,621,402	+0.08(+0.41%)
Dec 02, 2004	19.17	19.23	18.99	19.12	3,486,586	-0.06(-0.29%)
Dec 01, 2004	19.26	19.26	18.95	19.17	2,998,943	-0.09(-0.47%)
Nov 30, 2004	19.53	19.58	19.24	19.26	3,168,173	-0.26(-1.33%)
Nov 29, 2004	19.85	19.95	19.52	19.52	2,724,877	-0.33(-1.65%)
Nov 26, 2004	19.84	20.03	19.82	19.85	844,727	+0.01(+0.03%)
Nov 24, 2004	19.73	19.97	19.72	19.84	3,069,544	+0.21(+1.06%)
Nov 23, 2004	19.61	19.81	19.57	19.63	2,565,581	+0.04(+0.20%)
Nov 22, 2004	19.14	19.60	19.08	19.60	3,411,728	+0.43(+2.24%)
Nov 19, 2004	19.27	19.27	19.02	19.17	3,745,930	-0.11(-0.56%)
Nov 18, 2004	19.28	19.43	19.24	19.27	2,287,967	-0.01(-0.03%)
Nov 17, 2004	19.88	19.88	19.22	19.28	1,820,723	-0.21(-1.10%)
Nov 16, 2004	19.52	19.69	19.44	19.49	1,487,054	-0.02(-0.12%)
Nov 15, 2004	19.62	19.73	19.48	19.52	1,605,905	-0.22(-1.11%)
Nov 12, 2004	19.39	19.74	19.31	19.74	1,826,577	+0.34(+1.77%)
Nov 11, 2004	19.28	19.44	19.14	19.39	1,438,982	+0.13(+0.67%)
Nov 10, 2004	19.35	19.35	19.15	19.26	1,262,479	-0.01(-0.03%)
Nov 09, 2004	19.39	19.42	19.20	19.27	1,513,662	-0.08(-0.44%)
Nov 08, 2004	19.39	19.54	19.26	19.35	1,571,137	-0.02(-0.09%)
Nov 05, 2004	19.45	19.63	19.16	19.37	3,103,071	-0.17(-0.89%)
Nov 04, 2004	18.91	19.57	18.91	19.54	3,400,730	+0.64(+3.37%)
Nov 03, 2004	18.63	18.98	18.57	18.91	2,742,438	+0.64(+3.52%)
Nov 02, 2004	18.68	18.70	18.24	18.26	2,576,579	-0.41(-2.20%)
Nov 01, 2004	18.61	18.74	18.56	18.68	2,030,575	+0.11(+0.61%)
Oct 29, 2004	18.52	18.63	18.39	18.56	2,645,584	+0.02(+0.09%)
Oct 28, 2004	18.76	18.77	18.48	18.55	4,104,433	-0.21(-1.14%)
Oct 27, 2004	18.55	18.77	18.55	18.76	2,267,744	+0.10(+0.51%)
Oct 26, 2004	18.22	18.67	18.11	18.67	3,226,534	+0.45(+2.44%)
Oct 25, 2004	18.19	18.30	18.11	18.22	2,046,540	+0.13(+0.72%)
Oct 22, 2004	17.90	18.22	17.89	18.09	2,201,401	+0.22(+1.23%)
Oct 21, 2004	17.90	18.00	17.79	17.87	2,513,074	+0.19(+1.05%)
Oct 20, 2004	17.76	17.83	17.62	17.68	2,826,876	-0.14(-0.76%)
Oct 19, 2004	17.98	18.55	17.78	17.82	2,067,295	-0.17(-0.97%)
Oct 18, 2004	18.08	18.14	17.97	17.99	3,179,171	-0.17(-0.96%)
Oct 15, 2004	17.93	18.25	17.93	18.17	1,920,771	+0.25(+1.38%)
Oct 14, 2004	17.87	17.95	17.86	17.92	1,262,834	-0.03(-0.19%)
Oct 13, 2004	18.16	18.19	17.83	17.95	2,109,691	-0.23(-1.27%)
Oct 12, 2004	18.12	18.23	18.10	18.19	2,055,942	+0.01(+0.06%)
Oct 11, 2004	18.23	18.25	18.11	18.17	1,012,892	-0.08(-0.43%)
Oct 08, 2004	18.24	18.30	18.10	18.25	2,110,400	+0.10(+0.56%)
Oct 07, 2004	18.23	18.32	18.15	18.15	1,094,492	-0.11(-0.62%)
Oct 06, 2004	18.22	18.32	18.19	18.26	1,996,516	+0.08(+0.43%)
Oct 05, 2004	18.15	18.34	18.11	18.19	2,992,380	+0.05(+0.25%)
Oct 04, 2004	18.18	18.21	18.09	18.14	1,229,307	-0.06(-0.31%)

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.