Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.25	16.37	16.06	16.12	160,900	-0.16(-0.99%)
Dec 30, 2004	16.35	16.39	16.05	16.28	200,200	+0.04(+0.25%)
Dec 29, 2004	15.80	16.29	15.72	16.24	330,900	+0.54(+3.44%)
Dec 28, 2004	15.49	15.78	15.22	15.70	843,000	+0.20(+1.29%)
Dec 27, 2004	15.62	16.00	15.34	15.50	239,300	-0.21(-1.34%)
Dec 23, 2004	16.17	16.17	15.62	15.71	278,100	-0.25(-1.57%)
Dec 22, 2004	15.07	16.08	15.07	15.96	786,100	+0.87(+5.77%)
Dec 21, 2004	14.95	15.14	14.75	15.09	308,900	+0.44(+3.00%)
Dec 20, 2004	15.15	15.33	14.53	14.65	468,700	-0.44(-2.91%)
Dec 17, 2004	15.42	15.65	14.97	15.09	279,200	-0.30(-1.96%)
Dec 16, 2004	15.93	15.95	15.29	15.39	379,500	-0.53(-3.34%)
Dec 15, 2004	16.44	16.45	15.65	15.92	502,800	-0.18(-1.11%)
Dec 14, 2004	16.40	16.57	15.91	16.10	608,700	-0.12(-0.74%)
Dec 13, 2004	15.59	16.42	15.39	16.22	601,300	+0.91(+5.94%)
Dec 10, 2004	14.98	15.74	14.96	15.31	210,200	+0.08(+0.53%)
Dec 09, 2004	15.57	15.65	14.67	15.23	478,500	-0.71(-4.45%)
Dec 08, 2004	16.20	16.50	15.50	15.94	666,100	-0.59(-3.57%)
Dec 07, 2004	17.57	17.72	16.50	16.53	592,100	-0.95(-5.43%)
Dec 06, 2004	17.44	17.59	16.88	17.48	453,200	+0.33(+1.92%)
Dec 03, 2004	17.20	17.27	16.56	17.15	523,500	+0.46(+2.76%)
Dec 02, 2004	16.80	17.38	16.52	16.69	510,300	-0.05(-0.30%)
Dec 01, 2004	16.49	16.84	16.11	16.74	331,900	+0.48(+2.95%)
Nov 30, 2004	16.38	16.49	16.15	16.26	266,500	+0.01(+0.06%)
Nov 29, 2004	16.70	16.75	16.10	16.25	333,800	-0.19(-1.16%)
Nov 26, 2004	16.75	16.75	16.41	16.44	81,700	-0.16(-0.96%)
Nov 24, 2004	16.34	17.12	16.31	16.60	473,700	+0.05(+0.30%)
Nov 23, 2004	16.35	16.89	16.00	16.55	531,500	+0.41(+2.54%)
Nov 22, 2004	15.72	16.28	15.50	16.14	296,500	+0.45(+2.87%)
Nov 19, 2004	16.35	16.48	15.50	15.69	316,100	-0.66(-4.03%)
Nov 18, 2004	16.16	16.55	15.43	16.35	344,500	-0.03(-0.19%)
Nov 17, 2004	16.30	16.75	16.13	16.38	421,100	-0.05(-0.30%)
Nov 16, 2004	16.81	16.91	16.20	16.43	651,000	-0.28(-1.68%)
Nov 15, 2004	15.14	16.78	15.01	16.71	1,527,600	+1.65(+10.96%)
Nov 12, 2004	15.15	15.33	15.02	15.06	204,400	-0.15(-0.99%)
Nov 11, 2004	15.34	15.59	15.20	15.21	364,900	+0.05(+0.33%)
Nov 10, 2004	15.35	15.35	15.02	15.16	356,700	-0.13(-0.85%)
Nov 09, 2004	15.60	15.60	15.00	15.29	499,400	-0.30(-1.92%)
Nov 08, 2004	14.71	15.83	14.70	15.59	1,234,300	+0.96(+6.56%)
Nov 05, 2004	14.60	15.04	14.26	14.63	520,300	+0.11(+0.76%)
Nov 04, 2004	14.57	14.79	14.12	14.52	560,100	-0.18(-1.22%)
Nov 03, 2004	14.98	15.10	14.38	14.70	934,900	+0.42(+2.94%)
Nov 02, 2004	14.03	15.46	13.97	14.28	4,211,800	+2.35(+19.70%)
Nov 01, 2004	11.83	12.05	11.63	11.93	61,300	+0.20(+1.71%)
Oct 29, 2004	11.94	11.94	11.70	11.73	69,900	-0.02(-0.17%)
Oct 28, 2004	12.05	12.21	11.69	11.75	101,600	-0.43(-3.53%)
Oct 27, 2004	11.67	12.20	11.55	12.18	105,900	+0.65(+5.64%)
Oct 26, 2004	11.98	11.98	11.35	11.53	98,400	-0.29(-2.45%)
Oct 25, 2004	11.71	12.20	11.60	11.82	90,400	-0.07(-0.59%)
Oct 22, 2004	12.50	12.50	11.85	11.89	149,000	-0.42(-3.41%)
Oct 21, 2004	11.56	12.47	11.56	12.31	144,300	+0.71(+6.12%)
Oct 20, 2004	11.70	11.85	11.56	11.60	183,100	-0.06(-0.51%)
Oct 19, 2004	11.89	12.35	11.61	11.66	244,100	-0.06(-0.51%)
Oct 18, 2004	11.33	11.79	11.14	11.72	113,800	+0.39(+3.44%)
Oct 15, 2004	11.62	11.69	11.24	11.33	200,500	-0.30(-2.58%)
Oct 14, 2004	12.18	12.18	11.63	11.63	120,800	-0.53(-4.36%)
Oct 13, 2004	12.35	12.84	12.07	12.16	176,000	+0.11(+0.91%)
Oct 12, 2004	12.23	12.32	11.84	12.05	179,200	-0.28(-2.27%)
Oct 11, 2004	12.70	12.70	12.25	12.33	109,600	-0.23(-1.83%)
Oct 08, 2004	12.50	13.00	12.29	12.56	293,600	-0.16(-1.26%)
Oct 07, 2004	12.10	12.77	12.09	12.72	256,300	+0.42(+3.41%)
Oct 06, 2004	12.18	12.48	12.00	12.30	153,500	+0.13(+1.07%)
Oct 05, 2004	12.22	12.38	11.96	12.17	165,100	-0.09(-0.73%)
Oct 04, 2004	12.25	12.60	12.11	12.26	361,700	+0.29(+2.42%)

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.