Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.49	15.68	15.44	15.46	764,850	+0.04(+0.23%)
Dec 30, 2004	15.47	15.86	15.42	15.43	1,681,500	-0.04(-0.26%)
Dec 29, 2004	15.34	15.55	15.33	15.47	1,339,050	+0.14(+0.93%)
Dec 28, 2004	15.00	15.32	14.99	15.32	952,200	+0.31(+2.04%)
Dec 27, 2004	15.11	15.16	14.91	15.02	960,900	+0.00(+0.00%)
Dec 23, 2004	14.66	15.16	14.62	15.02	2,092,800	+0.40(+2.74%)
Dec 22, 2004	14.60	14.71	14.48	14.62	1,260,450	-0.06(-0.39%)
Dec 21, 2004	14.40	14.70	14.34	14.68	1,767,150	+0.41(+2.87%)
Dec 20, 2004	14.44	14.52	14.14	14.27	2,246,550	-0.16(-1.11%)
Dec 17, 2004	14.57	14.88	14.34	14.43	7,008,000	-0.45(-3.02%)
Dec 16, 2004	15.09	15.24	14.78	14.88	3,988,800	-0.11(-0.74%)
Dec 15, 2004	14.78	15.08	14.78	14.99	1,274,250	+0.12(+0.81%)
Dec 14, 2004	15.00	15.22	14.44	14.87	6,983,700	-0.88(-5.56%)
Dec 13, 2004	15.56	15.80	15.33	15.74	6,960,900	+0.76(+5.07%)
Dec 10, 2004	14.32	15.21	14.13	14.98	6,480,900	+0.53(+3.69%)
Dec 09, 2004	15.12	15.37	14.43	14.45	6,112,650	-0.74(-4.86%)
Dec 08, 2004	15.31	15.51	15.11	15.19	1,851,450	-0.16(-1.01%)
Dec 07, 2004	16.03	16.07	15.30	15.34	1,427,250	-0.68(-4.24%)
Dec 06, 2004	16.27	16.28	15.84	16.02	2,391,900	-0.14(-0.88%)
Dec 03, 2004	15.78	16.24	15.78	16.16	1,724,700	+0.33(+2.08%)
Dec 02, 2004	15.92	16.00	15.59	15.84	688,200	-0.12(-0.75%)
Dec 01, 2004	15.56	16.04	15.39	15.96	2,310,900	+0.42(+2.72%)
Nov 30, 2004	15.31	15.83	15.30	15.53	1,795,050	+0.28(+1.84%)
Nov 29, 2004	15.00	15.31	14.83	15.25	1,242,450	+0.37(+2.48%)
Nov 26, 2004	15.10	15.10	14.88	14.88	198,300	-0.14(-0.92%)
Nov 24, 2004	14.91	15.08	14.89	15.02	971,850	+0.08(+0.51%)
Nov 23, 2004	14.90	15.23	14.84	14.95	995,850	-0.00(-0.03%)
Nov 22, 2004	14.51	14.96	14.33	14.95	856,200	+0.44(+3.06%)
Nov 19, 2004	14.84	14.91	14.50	14.51	1,737,300	-0.37(-2.48%)
Nov 18, 2004	15.15	15.20	14.76	14.88	1,957,500	-0.39(-2.56%)
Nov 17, 2004	15.45	15.52	15.20	15.27	1,438,500	-0.20(-1.32%)
Nov 16, 2004	15.56	15.58	15.39	15.47	1,559,250	-0.03(-0.17%)
Nov 15, 2004	15.37	15.68	15.28	15.50	2,352,150	+0.11(+0.72%)
Nov 12, 2004	15.33	15.55	15.12	15.39	1,695,900	-0.02(-0.14%)
Nov 11, 2004	15.13	15.56	15.11	15.41	1,939,200	+0.28(+1.85%)
Nov 10, 2004	14.85	15.19	14.76	15.13	2,012,400	+0.29(+1.95%)
Nov 09, 2004	14.60	14.94	14.54	14.84	1,436,100	-0.09(-0.62%)
Nov 08, 2004	15.45	15.56	14.92	14.93	1,494,600	-0.52(-3.34%)
Nov 05, 2004	15.32	15.48	15.17	15.45	1,063,050	+0.22(+1.43%)
Nov 04, 2004	15.17	15.28	15.08	15.23	1,752,150	+0.06(+0.41%)
Nov 03, 2004	15.11	15.30	14.82	15.17	3,549,750	+0.40(+2.68%)
Nov 02, 2004	15.21	15.21	14.60	14.77	2,696,100	-0.34(-2.24%)
Nov 01, 2004	14.66	15.18	14.52	15.11	2,068,500	+0.46(+3.16%)
Oct 29, 2004	14.51	14.71	14.32	14.65	1,835,850	+0.15(+1.04%)
Oct 28, 2004	14.60	14.60	14.23	14.50	973,650	-0.04(-0.31%)
Oct 27, 2004	13.96	14.57	13.96	14.54	1,937,400	+0.65(+4.67%)
Oct 26, 2004	14.09	14.18	13.82	13.89	2,170,050	-0.10(-0.73%)
Oct 25, 2004	13.82	14.11	13.79	14.00	3,272,250	-0.47(-3.26%)
Oct 22, 2004	14.67	14.74	14.44	14.47	761,400	-0.21(-1.42%)
Oct 21, 2004	14.72	14.86	14.54	14.68	1,526,100	+0.01(+0.06%)
Oct 20, 2004	15.08	15.13	14.56	14.67	3,313,650	-0.59(-3.85%)
Oct 19, 2004	15.57	15.80	15.20	15.25	2,753,550	-0.16(-1.01%)
Oct 18, 2004	15.34	15.49	15.32	15.41	1,684,050	+0.06(+0.38%)
Oct 15, 2004	15.41	15.49	15.28	15.35	1,315,200	-0.05(-0.32%)
Oct 14, 2004	15.38	15.54	15.33	15.40	1,382,250	+0.04(+0.26%)
Oct 13, 2004	15.54	15.56	15.36	15.36	640,350	-0.04(-0.26%)
Oct 12, 2004	15.22	15.47	15.15	15.40	915,150	+0.02(+0.12%)
Oct 11, 2004	15.21	15.40	15.13	15.38	609,150	+0.19(+1.26%)
Oct 08, 2004	15.34	15.44	15.19	15.19	789,450	-0.23(-1.50%)
Oct 07, 2004	15.52	15.56	15.38	15.42	761,550	-0.10(-0.66%)
Oct 06, 2004	15.22	15.56	15.15	15.52	1,624,500	+0.34(+2.22%)
Oct 05, 2004	15.07	15.34	15.07	15.19	669,900	+0.00(+0.03%)
Oct 04, 2004	15.39	15.56	15.12	15.18	2,097,600	-0.24(-1.58%)

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.