Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.64	19.82	19.54	19.67	861,512	+0.05(+0.26%)
Dec 30, 2004	19.66	19.76	19.49	19.62	1,071,386	-0.08(-0.41%)
Dec 29, 2004	19.71	19.74	19.59	19.70	772,572	-0.05(-0.26%)
Dec 28, 2004	19.55	19.78	19.54	19.75	1,144,182	+0.29(+1.47%)
Dec 27, 2004	19.57	19.66	19.43	19.46	1,020,018	-0.11(-0.57%)
Dec 23, 2004	19.50	19.61	19.45	19.58	1,099,859	+0.04(+0.19%)
Dec 22, 2004	19.42	19.55	19.28	19.54	1,755,019	+0.14(+0.70%)
Dec 21, 2004	19.20	19.41	19.16	19.40	1,346,718	+0.20(+1.03%)
Dec 20, 2004	19.17	19.21	19.06	19.20	1,451,215	+0.03(+0.18%)
Dec 17, 2004	19.32	19.43	18.95	19.17	3,699,952	-0.34(-1.76%)
Dec 16, 2004	19.28	19.52	19.16	19.51	3,957,966	+0.16(+0.85%)
Dec 15, 2004	18.98	19.37	18.94	19.35	2,945,285	+0.41(+2.16%)
Dec 14, 2004	18.38	18.97	18.38	18.94	4,283,198	+0.56(+3.06%)
Dec 13, 2004	18.36	18.46	18.30	18.38	2,900,962	-0.09(-0.48%)
Dec 10, 2004	18.26	18.53	18.19	18.47	2,028,296	+0.19(+1.03%)
Dec 09, 2004	18.19	18.33	18.02	18.28	2,002,465	+0.09(+0.51%)
Dec 08, 2004	18.08	18.24	17.90	18.19	1,602,970	+0.11(+0.60%)
Dec 07, 2004	18.45	18.50	18.00	18.08	2,076,141	-0.40(-2.14%)
Dec 06, 2004	18.28	18.50	18.21	18.48	1,483,503	+0.07(+0.39%)
Dec 03, 2004	18.23	18.46	18.20	18.40	1,674,885	+0.04(+0.22%)
Dec 02, 2004	18.48	18.60	18.36	18.36	1,826,053	-0.15(-0.79%)
Dec 01, 2004	18.58	18.65	18.42	18.51	1,649,641	-0.02(-0.09%)
Nov 30, 2004	18.36	18.62	18.33	18.53	2,389,632	+0.19(+1.02%)
Nov 29, 2004	18.30	18.39	18.07	18.34	1,505,518	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,935	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.12	18.23	2,101,678	+0.05(+0.30%)
Nov 23, 2004	17.87	18.17	17.83	18.17	2,972,877	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.39	17.83	1,881,530	+0.32(+1.83%)
Nov 19, 2004	17.56	17.60	17.37	17.51	1,372,548	-0.20(-1.15%)
Nov 18, 2004	17.44	17.77	17.43	17.72	1,744,745	+0.33(+1.90%)
Nov 17, 2004	17.16	17.51	17.16	17.38	2,004,813	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,739	-0.15(-0.85%)
Nov 15, 2004	17.37	17.43	17.16	17.22	1,084,301	-0.17(-0.98%)
Nov 12, 2004	17.03	17.40	17.03	17.39	1,847,774	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.98	17.30	1,472,349	+0.26(+1.52%)
Nov 10, 2004	17.00	17.17	16.95	17.04	1,155,336	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,358,165	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.91	1,465,304	+0.10(+0.57%)
Nov 05, 2004	16.69	16.83	16.63	16.82	1,504,637	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.66	2,304,215	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.32	2,567,218	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,966	-0.08(-0.47%)
Nov 01, 2004	16.26	16.27	16.01	16.08	1,581,836	-0.09(-0.57%)
Oct 29, 2004	15.66	16.33	15.63	16.17	4,252,083	+0.80(+5.19%)
Oct 28, 2004	15.49	15.54	15.36	15.37	2,084,067	-0.11(-0.70%)
Oct 27, 2004	15.47	15.58	15.28	15.48	1,670,482	+0.04(+0.26%)
Oct 26, 2004	15.48	15.50	15.30	15.44	1,660,502	+0.03(+0.22%)
Oct 25, 2004	15.46	15.52	15.33	15.41	1,186,744	-0.05(-0.31%)
Oct 22, 2004	15.60	15.72	15.45	15.46	1,512,856	-0.14(-0.87%)
Oct 21, 2004	15.60	15.67	15.42	15.59	1,379,006	-0.01(-0.04%)
Oct 20, 2004	15.34	15.67	15.33	15.60	1,196,137	+0.18(+1.15%)
Oct 19, 2004	15.66	15.78	15.36	15.42	1,291,534	-0.18(-1.18%)
Oct 18, 2004	15.54	15.70	15.44	15.61	1,270,400	+0.03(+0.22%)
Oct 15, 2004	15.59	15.65	15.52	15.57	1,520,781	+0.03(+0.22%)
Oct 14, 2004	15.56	15.63	15.51	15.54	1,117,177	+0.01(+0.07%)
Oct 13, 2004	16.06	16.06	15.43	15.53	3,162,498	-0.42(-2.61%)
Oct 12, 2004	16.23	16.24	15.90	15.94	1,703,651	-0.30(-1.87%)
Oct 11, 2004	16.28	16.40	16.21	16.25	703,299	-0.02(-0.11%)
Oct 08, 2004	16.34	16.36	16.13	16.26	1,196,724	-0.07(-0.44%)
Oct 07, 2004	16.51	16.51	16.29	16.34	938,417	-0.18(-1.07%)
Oct 06, 2004	16.27	16.53	16.27	16.51	1,160,913	+0.22(+1.36%)
Oct 05, 2004	16.33	16.35	16.18	16.29	605,553	-0.06(-0.35%)
Oct 04, 2004	16.33	16.35	16.22	16.35	1,194,669	+0.11(+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.