Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.18	20.40	20.00	20.29	245,012	+0.13(+0.65%)
Dec 30, 2004	20.25	20.35	20.11	20.16	175,820	-0.15(-0.74%)
Dec 29, 2004	20.32	20.37	20.11	20.31	258,414	-0.11(-0.54%)
Dec 28, 2004	20.01	20.42	19.94	20.42	306,047	+0.48(+2.41%)
Dec 27, 2004	20.25	20.32	19.92	19.94	236,418	-0.24(-1.19%)
Dec 23, 2004	20.29	20.35	20.11	20.18	145,813	-0.19(-0.94%)
Dec 22, 2004	20.42	20.48	20.26	20.38	216,316	-0.14(-0.70%)
Dec 21, 2004	19.99	20.52	19.99	20.52	312,311	+0.62(+3.10%)
Dec 20, 2004	20.16	20.18	19.85	19.90	275,166	-0.25(-1.26%)
Dec 17, 2004	20.01	20.24	19.87	20.16	401,168	+0.04(+0.20%)
Dec 16, 2004	20.35	20.38	19.92	20.11	777,282	-0.14(-0.68%)
Dec 15, 2004	20.01	20.37	19.93	20.25	418,065	+0.26(+1.31%)
Dec 14, 2004	19.70	19.99	19.70	19.99	291,480	+0.16(+0.80%)
Dec 13, 2004	19.95	19.95	19.67	19.83	391,554	-0.13(-0.65%)
Dec 10, 2004	19.74	20.01	19.63	19.96	424,038	+0.23(+1.18%)
Dec 09, 2004	19.91	19.95	19.60	19.73	557,032	-0.21(-1.07%)
Dec 08, 2004	20.05	20.20	19.91	19.94	332,850	-0.08(-0.41%)
Dec 07, 2004	20.13	20.18	19.93	20.02	447,927	-0.18(-0.88%)
Dec 06, 2004	20.43	20.43	20.13	20.20	536,493	-0.23(-1.11%)
Dec 03, 2004	20.66	20.67	20.33	20.43	441,664	-0.20(-0.97%)
Dec 02, 2004	20.53	20.78	20.53	20.63	383,688	+0.00(+0.00%)
Dec 01, 2004	20.32	20.70	20.29	20.63	898,623	+0.42(+2.07%)
Nov 30, 2004	20.20	20.32	20.01	20.21	506,777	+0.03(+0.14%)
Nov 29, 2004	20.11	20.31	19.92	20.18	616,756	+0.15(+0.75%)
Nov 26, 2004	19.70	20.07	19.70	20.03	157,757	+0.33(+1.67%)
Nov 24, 2004	19.78	19.96	19.70	19.70	766,211	-0.08(-0.42%)
Nov 23, 2004	19.46	19.94	19.43	19.78	939,264	+0.38(+1.95%)
Nov 22, 2004	19.22	19.48	19.21	19.41	514,789	+0.05(+0.25%)
Nov 19, 2004	19.63	19.63	19.31	19.36	269,339	-0.30(-1.50%)
Nov 18, 2004	19.44	19.71	19.44	19.65	413,695	+0.24(+1.24%)
Nov 17, 2004	19.43	19.66	19.33	19.41	383,542	+0.16(+0.82%)
Nov 16, 2004	19.08	19.35	19.03	19.26	386,601	+0.17(+0.90%)
Nov 15, 2004	19.16	19.16	18.90	19.08	894,690	+0.04(+0.22%)
Nov 12, 2004	19.21	19.23	18.98	19.04	442,829	-0.23(-1.21%)
Nov 11, 2004	19.14	19.31	19.13	19.28	298,764	+0.17(+0.90%)
Nov 10, 2004	19.31	19.32	19.02	19.11	283,760	-0.06(-0.32%)
Nov 09, 2004	19.07	19.29	18.98	19.17	687,842	+0.15(+0.79%)
Nov 08, 2004	19.08	19.19	18.95	19.02	288,130	-0.13(-0.68%)
Nov 05, 2004	19.36	19.48	19.09	19.15	466,573	-0.21(-1.06%)
Nov 04, 2004	18.95	19.38	18.95	19.35	453,754	+0.34(+1.77%)
Nov 03, 2004	19.02	19.22	18.72	19.02	501,533	+0.08(+0.44%)
Nov 02, 2004	19.08	19.15	18.82	18.93	347,854	-0.05(-0.25%)
Nov 01, 2004	18.64	19.06	18.60	18.98	314,641	+0.25(+1.36%)
Oct 29, 2004	18.72	18.88	18.67	18.73	249,382	-0.08(-0.40%)
Oct 28, 2004	18.95	18.95	18.42	18.80	511,730	+0.13(+0.70%)
Oct 27, 2004	17.99	18.67	17.99	18.67	434,963	+0.56(+3.07%)
Oct 26, 2004	18.05	18.19	17.77	18.12	357,613	+0.13(+0.73%)
Oct 25, 2004	17.73	18.02	17.73	17.99	296,142	+0.16(+0.92%)
Oct 22, 2004	17.88	18.11	17.73	17.82	347,125	-0.14(-0.76%)
Oct 21, 2004	17.99	18.27	17.81	17.96	1,136,644	-0.03(-0.15%)
Oct 20, 2004	17.68	18.02	17.66	17.99	496,289	+0.21(+1.20%)
Oct 19, 2004	18.35	18.35	17.76	17.77	483,033	-0.58(-3.14%)
Oct 18, 2004	18.19	18.35	17.88	18.35	391,408	+0.12(+0.68%)
Oct 15, 2004	18.12	18.45	18.12	18.23	346,106	+0.14(+0.80%)
Oct 14, 2004	18.17	18.27	18.03	18.08	165,478	-0.13(-0.72%)
Oct 13, 2004	18.57	18.57	18.10	18.21	397,963	-0.30(-1.59%)
Oct 12, 2004	17.99	18.53	17.97	18.51	397,818	+0.46(+2.55%)
Oct 11, 2004	18.19	18.19	17.95	18.05	553,536	-0.14(-0.76%)
Oct 08, 2004	18.26	18.37	18.14	18.19	452,297	-0.17(-0.94%)
Oct 07, 2004	18.48	18.48	18.29	18.36	458,852	-0.11(-0.59%)
Oct 06, 2004	18.36	18.54	18.36	18.47	891,631	+0.10(+0.56%)
Oct 05, 2004	18.56	18.60	18.34	18.36	613,988	-0.17(-0.93%)
Oct 04, 2004	18.54	18.61	18.47	18.54	957,181	+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.