Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.49	15.58	15.44	15.49	1,835,949	+0.01(+0.04%)
Dec 30, 2004	15.58	15.72	15.48	15.49	1,918,390	-0.19(-1.19%)
Dec 29, 2004	15.34	15.71	15.32	15.67	2,286,109	+0.24(+1.54%)
Dec 28, 2004	15.30	15.57	15.30	15.44	1,914,657	+0.14(+0.88%)
Dec 27, 2004	15.38	15.49	15.24	15.30	3,464,706	-0.11(-0.71%)
Dec 23, 2004	15.38	15.49	15.30	15.41	1,869,547	-0.02(-0.13%)
Dec 22, 2004	15.33	15.54	15.21	15.43	2,505,589	+0.12(+0.76%)
Dec 21, 2004	15.12	15.39	15.11	15.31	2,824,465	+0.16(+1.06%)
Dec 20, 2004	15.36	15.55	15.14	15.15	2,415,837	-0.16(-1.05%)
Dec 17, 2004	15.10	15.43	15.09	15.31	4,316,806	+0.09(+0.59%)
Dec 16, 2004	15.30	15.51	15.20	15.22	2,807,044	-0.32(-2.07%)
Dec 15, 2004	15.56	15.83	15.51	15.54	2,829,909	-0.01(-0.08%)
Dec 14, 2004	15.26	15.60	15.26	15.56	2,471,057	+0.23(+1.51%)
Dec 13, 2004	15.33	15.47	15.20	15.33	1,989,320	+0.10(+0.63%)
Dec 10, 2004	15.18	15.43	15.09	15.23	2,334,173	-0.01(-0.08%)
Dec 09, 2004	15.09	15.35	14.71	15.24	2,880,618	+0.12(+0.76%)
Dec 08, 2004	15.36	15.36	15.09	15.13	2,332,774	-0.22(-1.47%)
Dec 07, 2004	15.60	15.87	15.34	15.35	2,213,623	-0.28(-1.77%)
Dec 06, 2004	15.53	15.70	15.41	15.63	1,768,596	+0.06(+0.41%)
Dec 03, 2004	15.55	15.93	15.45	15.56	2,645,272	+0.11(+0.71%)
Dec 02, 2004	15.23	15.79	15.22	15.45	3,855,135	+0.22(+1.48%)
Dec 01, 2004	14.81	15.24	14.81	15.23	2,489,567	+0.51(+3.49%)
Nov 30, 2004	14.67	14.84	14.65	14.72	1,915,590	-0.10(-0.69%)
Nov 29, 2004	14.88	14.97	14.67	14.82	1,817,438	-0.07(-0.48%)
Nov 26, 2004	14.82	15.02	14.82	14.89	796,257	-0.01(-0.09%)
Nov 24, 2004	14.64	14.95	14.61	14.90	2,094,783	+0.22(+1.53%)
Nov 23, 2004	14.72	14.81	14.63	14.68	2,799,888	-0.16(-1.08%)
Nov 22, 2004	14.79	14.88	14.65	14.84	2,354,395	-0.03(-0.22%)
Nov 19, 2004	15.07	15.07	14.73	14.87	2,825,554	-0.17(-1.11%)
Nov 18, 2004	14.86	15.08	14.79	15.04	3,443,863	+0.01(+0.09%)
Nov 17, 2004	14.81	15.04	14.81	15.02	4,696,813	+0.27(+1.83%)
Nov 16, 2004	14.54	14.81	14.51	14.75	4,008,662	+0.10(+0.70%)
Nov 15, 2004	14.32	15.00	14.31	14.65	5,598,844	+0.14(+0.93%)
Nov 12, 2004	14.63	14.84	14.10	14.52	23,864,228	-1.99(-12.07%)
Nov 11, 2004	16.14	16.63	16.14	16.51	2,628,006	+0.41(+2.51%)
Nov 10, 2004	16.46	16.52	16.10	16.10	1,936,900	-0.33(-2.00%)
Nov 09, 2004	16.36	16.64	16.26	16.43	2,026,186	-0.14(-0.81%)
Nov 08, 2004	16.01	16.64	16.01	16.57	2,889,951	+0.36(+2.22%)
Nov 05, 2004	16.01	16.38	15.96	16.21	3,246,159	+0.16(+1.00%)
Nov 04, 2004	15.97	16.10	15.85	16.05	3,006,769	+0.08(+0.48%)
Nov 03, 2004	16.62	16.62	15.79	15.97	5,019,889	-0.05(-0.32%)
Nov 02, 2004	15.73	16.32	15.67	16.02	3,513,549	+0.14(+0.85%)
Nov 01, 2004	16.04	16.20	15.81	15.89	2,709,981	-0.23(-1.40%)
Oct 29, 2004	15.94	16.25	15.89	16.11	3,186,117	+0.17(+1.05%)
Oct 28, 2004	16.06	16.26	15.85	15.94	2,696,448	-0.12(-0.72%)
Oct 27, 2004	15.58	16.14	15.52	16.06	3,447,751	+0.42(+2.67%)
Oct 26, 2004	15.37	15.64	15.18	15.64	2,624,273	+0.24(+1.59%)
Oct 25, 2004	15.22	15.52	15.20	15.40	2,094,005	+0.03(+0.21%)
Oct 22, 2004	15.79	15.80	15.32	15.36	3,760,250	-0.42(-2.69%)
Oct 21, 2004	15.27	15.87	15.17	15.79	4,882,850	+0.53(+3.50%)
Oct 20, 2004	14.48	15.27	14.47	15.26	4,303,584	+0.65(+4.45%)
Oct 19, 2004	14.90	15.09	14.61	14.61	3,802,715	-0.16(-1.09%)
Oct 18, 2004	14.66	14.81	14.40	14.77	2,840,953	+0.12(+0.79%)
Oct 15, 2004	14.37	14.86	14.32	14.65	3,940,687	+0.42(+2.94%)
Oct 14, 2004	14.42	14.46	14.14	14.23	3,163,407	-0.19(-1.29%)
Oct 13, 2004	14.40	14.60	14.34	14.42	3,419,908	+0.33(+2.33%)
Oct 12, 2004	14.15	14.16	13.91	14.09	5,533,046	-0.15(-1.08%)
Oct 11, 2004	14.52	14.59	14.21	14.25	3,722,452	-0.04(-0.31%)
Oct 08, 2004	14.58	14.70	14.24	14.29	2,830,687	-0.32(-2.20%)
Oct 07, 2004	14.69	14.81	14.59	14.61	3,461,440	-0.19(-1.26%)
Oct 06, 2004	14.82	14.83	14.59	14.80	3,710,630	-0.12(-0.82%)
Oct 05, 2004	15.11	15.18	14.77	14.92	4,083,637	-0.21(-1.40%)
Oct 04, 2004	15.04	15.29	14.92	15.13	5,050,843	+0.35(+2.39%)

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.