Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.64	19.82	19.55	19.67	861,337	+0.05(+0.26%)
Dec 30, 2004	19.66	19.76	19.49	19.62	1,071,169	-0.08(-0.42%)
Dec 29, 2004	19.71	19.74	19.60	19.70	772,416	-0.05(-0.26%)
Dec 28, 2004	19.55	19.79	19.55	19.75	1,143,950	+0.29(+1.47%)
Dec 27, 2004	19.58	19.67	19.43	19.47	1,019,812	-0.11(-0.57%)
Dec 23, 2004	19.51	19.61	19.45	19.58	1,099,636	+0.04(+0.19%)
Dec 22, 2004	19.42	19.56	19.28	19.54	1,754,663	+0.14(+0.70%)
Dec 21, 2004	19.20	19.42	19.17	19.41	1,346,445	+0.20(+1.03%)
Dec 20, 2004	19.17	19.22	19.06	19.21	1,450,921	+0.03(+0.18%)
Dec 17, 2004	19.32	19.43	18.95	19.17	3,699,203	-0.34(-1.76%)
Dec 16, 2004	19.29	19.52	19.17	19.52	3,957,164	+0.16(+0.85%)
Dec 15, 2004	18.98	19.38	18.95	19.35	2,944,689	+0.41(+2.16%)
Dec 14, 2004	18.38	18.97	18.38	18.95	4,282,330	+0.56(+3.06%)
Dec 13, 2004	18.37	18.46	18.30	18.38	2,900,375	-0.09(-0.48%)
Dec 10, 2004	18.26	18.53	18.20	18.47	2,027,885	+0.19(+1.02%)
Dec 09, 2004	18.20	18.33	18.02	18.28	2,002,060	+0.09(+0.51%)
Dec 08, 2004	18.08	18.24	17.90	18.19	1,602,645	+0.11(+0.60%)
Dec 07, 2004	18.45	18.50	18.01	18.08	2,075,721	-0.40(-2.14%)
Dec 06, 2004	18.28	18.50	18.21	18.48	1,483,203	+0.07(+0.39%)
Dec 03, 2004	18.23	18.47	18.21	18.41	1,674,546	+0.04(+0.22%)
Dec 02, 2004	18.49	18.60	18.37	18.37	1,825,683	-0.15(-0.79%)
Dec 01, 2004	18.59	18.66	18.42	18.51	1,649,307	-0.02(-0.09%)
Nov 30, 2004	18.37	18.63	18.33	18.53	2,389,148	+0.19(+1.02%)
Nov 29, 2004	18.31	18.39	18.08	18.34	1,505,213	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,761	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.13	18.23	2,101,253	+0.05(+0.30%)
Nov 23, 2004	17.87	18.18	17.83	18.18	2,972,275	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.40	17.83	1,881,149	+0.32(+1.83%)
Nov 19, 2004	17.57	17.60	17.38	17.51	1,372,271	-0.20(-1.15%)
Nov 18, 2004	17.45	17.78	17.43	17.72	1,744,392	+0.33(+1.90%)
Nov 17, 2004	17.16	17.52	17.16	17.39	2,004,407	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,331	-0.15(-0.85%)
Nov 15, 2004	17.38	17.43	17.16	17.22	1,084,082	-0.17(-0.98%)
Nov 12, 2004	17.04	17.41	17.04	17.39	1,847,400	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.99	17.30	1,472,051	+0.26(+1.52%)
Nov 10, 2004	17.00	17.18	16.95	17.04	1,155,102	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,357,890	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.92	1,465,007	+0.10(+0.57%)
Nov 05, 2004	16.70	16.84	16.63	16.82	1,504,333	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.67	2,303,748	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.33	2,566,698	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,683	-0.07(-0.47%)
Nov 01, 2004	16.26	16.27	16.02	16.08	1,581,515	-0.09(-0.57%)
Oct 29, 2004	15.67	16.34	15.63	16.18	4,251,222	+0.80(+5.19%)
Oct 28, 2004	15.49	15.54	15.36	15.38	2,083,645	-0.11(-0.70%)
Oct 27, 2004	15.47	15.58	15.29	15.49	1,670,144	+0.04(+0.26%)
Oct 26, 2004	15.49	15.50	15.30	15.45	1,660,166	+0.03(+0.22%)
Oct 25, 2004	15.46	15.52	15.33	15.41	1,186,503	-0.05(-0.31%)
Oct 22, 2004	15.61	15.73	15.45	15.46	1,512,550	-0.14(-0.87%)
Oct 21, 2004	15.60	15.67	15.42	15.60	1,378,727	-0.01(-0.04%)
Oct 20, 2004	15.34	15.67	15.33	15.60	1,195,894	+0.18(+1.15%)
Oct 19, 2004	15.66	15.78	15.36	15.43	1,291,273	-0.18(-1.18%)
Oct 18, 2004	15.54	15.70	15.45	15.61	1,270,143	+0.03(+0.22%)
Oct 15, 2004	15.59	15.66	15.52	15.58	1,520,473	+0.03(+0.22%)
Oct 14, 2004	15.56	15.63	15.51	15.54	1,116,951	+0.01(+0.07%)
Oct 13, 2004	16.07	16.07	15.43	15.53	3,161,858	-0.42(-2.61%)
Oct 12, 2004	16.24	16.24	15.91	15.95	1,703,306	-0.30(-1.87%)
Oct 11, 2004	16.29	16.40	16.21	16.25	703,156	-0.02(-0.11%)
Oct 08, 2004	16.34	16.36	16.14	16.27	1,196,481	-0.07(-0.44%)
Oct 07, 2004	16.52	16.52	16.29	16.34	938,227	-0.18(-1.07%)
Oct 06, 2004	16.27	16.54	16.27	16.52	1,160,678	+0.22(+1.36%)
Oct 05, 2004	16.33	16.35	16.19	16.29	605,430	-0.06(-0.35%)
Oct 04, 2004	16.33	16.36	16.23	16.35	1,194,427	+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.