Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.85	19.91	19.66	19.77	582,400	-0.04(-0.23%)
Dec 30, 2004	19.90	19.93	19.57	19.81	751,400	+0.01(+0.05%)
Dec 29, 2004	19.73	19.91	19.68	19.80	1,546,600	+0.27(+1.36%)
Dec 28, 2004	19.25	19.59	19.13	19.54	685,800	+0.33(+1.72%)
Dec 27, 2004	19.25	19.45	19.13	19.20	532,600	-0.06(-0.31%)
Dec 23, 2004	19.50	19.50	19.20	19.27	1,434,000	-0.13(-0.67%)
Dec 22, 2004	19.02	19.46	19.00	19.39	3,024,200	+0.45(+2.38%)
Dec 21, 2004	18.88	19.05	18.86	18.95	1,194,200	+0.02(+0.11%)
Dec 20, 2004	19.15	19.15	18.85	18.93	1,500,400	-0.03(-0.16%)
Dec 17, 2004	19.50	19.52	18.93	18.95	2,928,400	-0.50(-2.54%)
Dec 16, 2004	19.57	19.59	19.39	19.45	1,367,000	+0.00(+0.00%)
Dec 15, 2004	20.30	20.30	19.18	19.45	3,427,000	-0.34(-1.72%)
Dec 14, 2004	20.55	20.55	19.28	19.79	7,009,600	+0.59(+3.05%)
Dec 13, 2004	19.12	19.45	19.02	19.20	2,134,800	+0.05(+0.29%)
Dec 10, 2004	18.93	19.19	18.84	19.15	1,725,400	+0.23(+1.22%)
Dec 09, 2004	18.77	18.95	18.45	18.92	2,828,600	+0.12(+0.67%)
Dec 08, 2004	18.75	19.01	18.48	18.80	5,702,000	-0.06(-0.34%)
Dec 07, 2004	18.75	18.89	18.05	18.86	8,131,800	+0.45(+2.44%)
Dec 06, 2004	16.80	18.60	16.80	18.41	6,777,800	+1.66(+9.91%)
Dec 03, 2004	16.84	16.94	16.66	16.75	777,800	-0.05(-0.30%)
Dec 02, 2004	16.64	16.85	16.62	16.80	616,200	+0.18(+1.08%)
Dec 01, 2004	16.52	16.62	16.41	16.62	1,473,800	+0.01(+0.06%)
Nov 30, 2004	16.38	16.61	16.30	16.61	923,000	+0.23(+1.44%)
Nov 29, 2004	16.30	16.55	16.12	16.38	984,000	-0.00(-0.03%)
Nov 26, 2004	16.35	16.47	16.34	16.38	143,000	-0.02(-0.09%)
Nov 24, 2004	16.40	16.48	16.20	16.39	680,000	+0.00(+0.00%)
Nov 23, 2004	16.41	16.62	16.34	16.39	925,200	-0.08(-0.49%)
Nov 22, 2004	16.39	16.55	16.18	16.48	618,000	+0.09(+0.55%)
Nov 19, 2004	16.52	16.57	16.32	16.39	471,800	-0.11(-0.70%)
Nov 18, 2004	16.50	16.61	16.48	16.50	837,400	+0.04(+0.24%)
Nov 17, 2004	16.62	16.73	16.41	16.46	505,800	-0.06(-0.39%)
Nov 16, 2004	16.70	16.82	16.41	16.52	896,600	-0.22(-1.31%)
Nov 15, 2004	16.65	16.82	16.60	16.75	743,200	+0.08(+0.48%)
Nov 12, 2004	16.51	16.68	16.45	16.66	803,000	+0.16(+1.00%)
Nov 11, 2004	16.45	16.55	16.43	16.50	969,400	+0.05(+0.30%)
Nov 10, 2004	16.36	16.62	16.30	16.45	1,992,800	+0.22(+1.36%)
Nov 09, 2004	16.27	16.40	16.23	16.23	2,033,200	-0.02(-0.12%)
Nov 08, 2004	16.23	16.44	16.12	16.25	2,058,400	+0.15(+0.93%)
Nov 05, 2004	16.00	16.16	15.96	16.10	2,967,400	+0.15(+0.94%)
Nov 04, 2004	15.74	16.00	15.64	15.95	2,077,200	+0.21(+1.30%)
Nov 03, 2004	16.45	16.45	15.45	15.74	5,398,200	+0.40(+2.61%)
Nov 02, 2004	15.15	15.35	15.04	15.35	2,474,200	+0.22(+1.45%)
Nov 01, 2004	14.80	15.24	14.80	15.12	2,436,000	+0.31(+2.13%)
Oct 29, 2004	14.68	14.90	14.53	14.81	1,842,400	+0.05(+0.37%)
Oct 28, 2004	15.00	15.05	14.50	14.76	1,857,200	-0.34(-2.28%)
Oct 27, 2004	14.55	15.15	14.43	15.10	2,855,000	+0.40(+2.72%)
Oct 26, 2004	14.00	15.10	13.76	14.70	8,885,600	-1.43(-8.87%)
Oct 25, 2004	15.85	16.15	15.75	16.13	1,277,600	+0.18(+1.13%)
Oct 22, 2004	15.93	16.06	15.90	15.95	653,600	+0.06(+0.38%)
Oct 21, 2004	15.68	15.98	15.65	15.89	1,012,200	+0.19(+1.18%)
Oct 20, 2004	15.45	15.74	15.45	15.71	717,800	+0.21(+1.32%)
Oct 19, 2004	15.88	15.91	15.33	15.50	1,597,600	-0.32(-2.05%)
Oct 18, 2004	15.55	15.85	15.48	15.82	475,600	+0.20(+1.28%)
Oct 15, 2004	15.44	15.62	15.38	15.62	480,000	+0.13(+0.87%)
Oct 14, 2004	15.65	15.65	15.25	15.49	730,400	-0.16(-1.02%)
Oct 13, 2004	15.70	15.77	15.60	15.65	592,200	-0.04(-0.29%)
Oct 12, 2004	15.72	15.76	15.60	15.70	402,200	-0.03(-0.19%)
Oct 11, 2004	15.77	15.88	15.71	15.72	469,800	+0.00(+0.03%)
Oct 08, 2004	15.75	15.89	15.70	15.72	875,800	-0.08(-0.54%)
Oct 07, 2004	15.82	15.96	15.65	15.80	719,200	-0.10(-0.60%)
Oct 06, 2004	16.00	16.18	15.76	15.90	693,000	-0.11(-0.69%)
Oct 05, 2004	15.72	16.03	15.62	16.01	993,200	+0.29(+1.81%)
Oct 04, 2004	15.90	15.99	15.59	15.72	960,000	+0.03(+0.19%)

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.