Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.23	18.28	18.18	18.21	315,800	-0.04(-0.22%)
Dec 30, 2004	18.23	18.25	18.18	18.25	419,200	+0.05(+0.27%)
Dec 29, 2004	18.10	18.20	18.03	18.20	450,800	+0.04(+0.22%)
Dec 28, 2004	18.12	18.20	18.08	18.16	731,400	+0.07(+0.36%)
Dec 27, 2004	18.23	18.23	18.00	18.09	725,700	-0.06(-0.33%)
Dec 23, 2004	18.00	18.23	17.91	18.16	1,042,900	+0.16(+0.89%)
Dec 22, 2004	17.93	18.00	17.85	18.00	1,452,800	+0.07(+0.42%)
Dec 21, 2004	17.75	17.92	17.65	17.92	1,947,600	+0.28(+1.56%)
Dec 20, 2004	17.48	17.65	17.46	17.64	1,050,200	+0.22(+1.26%)
Dec 17, 2004	17.35	17.43	17.30	17.43	727,100	+0.07(+0.43%)
Dec 16, 2004	17.24	17.48	17.09	17.35	1,460,300	+0.11(+0.64%)
Dec 15, 2004	16.98	17.68	16.97	17.24	1,147,000	+0.26(+1.56%)
Dec 14, 2004	17.05	17.11	16.95	16.98	696,400	+0.05(+0.30%)
Dec 13, 2004	16.88	17.07	16.70	16.93	734,100	+0.05(+0.30%)
Dec 10, 2004	16.65	17.02	16.55	16.88	8,112,900	+0.25(+1.47%)
Dec 09, 2004	16.52	16.66	16.47	16.63	561,300	+0.03(+0.18%)
Dec 08, 2004	16.62	16.68	16.57	16.60	258,400	-0.02(-0.12%)
Dec 07, 2004	16.75	16.79	16.54	16.62	1,010,900	-0.13(-0.78%)
Dec 06, 2004	16.70	16.75	16.65	16.75	488,300	+0.05(+0.30%)
Dec 03, 2004	16.59	16.73	16.59	16.70	1,041,700	+0.06(+0.36%)
Dec 02, 2004	16.75	16.84	16.59	16.64	2,898,300	-0.11(-0.69%)
Dec 01, 2004	16.11	16.91	16.11	16.75	13,279,500	+0.65(+4.04%)
Nov 30, 2004	15.88	16.11	15.88	16.11	5,925,600	+0.21(+1.32%)
Nov 29, 2004	16.00	16.00	15.86	15.89	475,900	+0.01(+0.06%)
Nov 26, 2004	15.75	15.93	15.75	15.88	285,000	+0.13(+0.86%)
Nov 24, 2004	15.56	15.75	15.56	15.75	420,100	+0.18(+1.16%)
Nov 23, 2004	15.47	15.74	15.40	15.57	597,200	+0.11(+0.71%)
Nov 22, 2004	15.40	15.50	15.25	15.46	388,900	+0.08(+0.49%)
Nov 19, 2004	15.56	15.56	15.37	15.38	1,133,100	-0.19(-1.19%)
Nov 18, 2004	15.70	15.70	15.53	15.57	369,600	-0.12(-0.80%)
Nov 17, 2004	15.48	15.74	15.44	15.70	1,136,500	+0.34(+2.21%)
Nov 16, 2004	15.47	15.53	15.25	15.36	682,100	-0.09(-0.61%)
Nov 15, 2004	15.38	15.46	15.32	15.45	592,700	+0.19(+1.25%)
Nov 12, 2004	15.01	15.28	15.01	15.26	685,300	+0.13(+0.86%)
Nov 11, 2004	14.90	15.15	14.88	15.13	568,900	+0.36(+2.40%)
Nov 10, 2004	15.05	15.24	14.78	14.78	798,200	-0.22(-1.47%)
Nov 09, 2004	15.08	15.09	14.94	14.99	483,400	-0.09(-0.56%)
Nov 08, 2004	14.98	15.18	14.96	15.08	595,800	+0.13(+0.87%)
Nov 05, 2004	14.98	15.00	14.88	14.95	430,100	+0.00(+0.03%)
Nov 04, 2004	14.79	14.97	14.62	14.95	660,800	+0.18(+1.18%)
Nov 03, 2004	14.88	14.88	14.56	14.77	603,400	+0.21(+1.44%)
Nov 02, 2004	14.53	14.76	14.50	14.56	542,000	+0.03(+0.21%)
Nov 01, 2004	14.49	14.54	14.43	14.53	289,000	+0.04(+0.28%)
Oct 29, 2004	14.35	14.54	14.22	14.49	713,600	+0.19(+1.29%)
Oct 28, 2004	14.40	14.53	14.30	14.30	620,700	-0.26(-1.79%)
Oct 27, 2004	14.50	14.60	14.36	14.56	1,529,100	+0.19(+1.32%)
Oct 26, 2004	14.17	14.40	14.15	14.38	1,152,600	+0.25(+1.77%)
Oct 25, 2004	14.31	14.32	14.11	14.12	552,000	-0.19(-1.33%)
Oct 22, 2004	14.26	14.52	14.21	14.31	1,584,400	+0.18(+1.27%)
Oct 21, 2004	13.78	14.19	13.66	14.13	1,451,700	+0.42(+3.10%)
Oct 20, 2004	13.82	13.82	13.57	13.71	1,469,700	-0.11(-0.83%)
Oct 19, 2004	14.15	14.16	13.82	13.82	1,419,000	-0.18(-1.25%)
Oct 18, 2004	14.11	14.12	13.93	14.00	1,101,300	-0.11(-0.78%)
Oct 15, 2004	14.00	14.16	13.90	14.11	1,010,200	+0.06(+0.43%)
Oct 14, 2004	13.87	14.06	13.87	14.05	1,015,300	+0.21(+1.55%)
Oct 13, 2004	14.26	14.27	13.84	13.84	1,617,500	-0.42(-2.98%)
Oct 12, 2004	14.29	14.31	13.90	14.26	1,858,000	-0.15(-1.04%)
Oct 11, 2004	14.45	14.62	14.39	14.41	766,000	-0.04(-0.28%)
Oct 08, 2004	14.79	14.81	14.45	14.45	717,600	-0.35(-2.33%)
Oct 07, 2004	14.97	14.98	14.74	14.79	1,007,000	-0.08(-0.54%)
Oct 06, 2004	14.53	14.94	14.39	14.88	1,242,800	+0.35(+2.41%)
Oct 05, 2004	14.60	14.60	14.40	14.53	1,282,300	-0.07(-0.51%)
Oct 04, 2004	14.47	14.60	14.32	14.60	1,641,000	+0.32(+2.28%)

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.