Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.32	16.32	16.25	16.32	2,071,849	+0.13(+0.82%)
Dec 30, 2004	16.27	16.28	16.18	16.19	2,948,828	-0.04(-0.25%)
Dec 29, 2004	16.19	16.23	16.15	16.23	1,673,559	+0.09(+0.55%)
Dec 28, 2004	16.13	16.17	16.12	16.14	1,786,119	+0.08(+0.52%)
Dec 27, 2004	16.11	16.13	16.03	16.05	1,582,026	-0.01(-0.08%)
Dec 23, 2004	16.10	16.10	15.98	16.07	3,385,463	-0.09(-0.54%)
Dec 22, 2004	16.17	16.20	16.12	16.15	4,236,467	-0.00(-0.02%)
Dec 21, 2004	16.05	16.16	15.97	16.16	3,031,702	+0.15(+0.96%)
Dec 20, 2004	15.97	16.00	15.81	16.00	2,554,249	+0.21(+1.31%)
Dec 17, 2004	15.86	15.90	15.76	15.80	5,014,493	-0.04(-0.23%)
Dec 16, 2004	15.95	15.95	15.72	15.83	1,866,519	-0.08(-0.50%)
Dec 15, 2004	15.85	15.91	15.81	15.91	3,123,235	+0.22(+1.39%)
Dec 14, 2004	15.60	15.71	15.58	15.70	2,888,219	+0.14(+0.92%)
Dec 13, 2004	15.47	15.55	15.39	15.55	2,770,711	+0.23(+1.52%)
Dec 10, 2004	15.21	15.33	15.14	15.32	3,495,549	-0.02(-0.10%)
Dec 09, 2004	15.32	15.42	15.22	15.34	4,790,609	-0.25(-1.63%)
Dec 08, 2004	15.62	15.62	15.46	15.59	3,686,035	-0.08(-0.53%)
Dec 07, 2004	15.89	15.89	15.61	15.67	2,912,957	-0.24(-1.53%)
Dec 06, 2004	15.93	15.93	15.81	15.92	2,146,064	-0.02(-0.14%)
Dec 03, 2004	15.86	15.94	15.82	15.94	2,731,129	+0.07(+0.45%)
Dec 02, 2004	15.89	16.01	15.85	15.87	3,851,783	-0.02(-0.15%)
Dec 01, 2004	15.86	15.91	15.82	15.89	9,143,348	+0.12(+0.76%)
Nov 30, 2004	15.87	15.87	15.76	15.77	5,488,235	+0.03(+0.18%)
Nov 29, 2004	15.85	15.85	15.74	15.74	6,937,911	-0.10(-0.61%)
Nov 26, 2004	15.66	15.85	15.64	15.84	1,808,384	+0.26(+1.66%)
Nov 24, 2004	15.57	15.60	15.52	15.58	3,144,262	+0.16(+1.07%)
Nov 23, 2004	15.36	15.48	15.35	15.41	3,385,463	+0.03(+0.17%)
Nov 22, 2004	15.32	15.43	15.20	15.39	3,614,294	+0.06(+0.39%)
Nov 19, 2004	15.53	15.53	15.33	15.33	2,047,110	-0.22(-1.43%)
Nov 18, 2004	15.43	15.65	15.43	15.55	2,099,061	+0.03(+0.18%)
Nov 17, 2004	15.48	15.61	15.44	15.52	5,500,604	+0.34(+2.26%)
Nov 16, 2004	15.36	15.36	15.17	15.18	1,325,983	-0.18(-1.14%)
Nov 15, 2004	15.42	15.42	15.29	15.36	3,402,780	+0.01(+0.09%)
Nov 12, 2004	15.15	15.36	15.06	15.34	4,482,615	+0.25(+1.69%)
Nov 11, 2004	14.96	15.11	14.94	15.09	2,024,845	+0.17(+1.14%)
Nov 10, 2004	15.00	15.00	14.91	14.92	2,134,932	+0.02(+0.11%)
Nov 09, 2004	14.88	14.90	14.85	14.90	1,428,648	+0.10(+0.64%)
Nov 08, 2004	14.88	14.90	14.80	14.80	1,501,626	-0.17(-1.13%)
Nov 05, 2004	15.00	15.00	14.93	14.97	7,656,564	+0.06(+0.38%)
Nov 04, 2004	14.71	14.97	14.69	14.92	9,676,462	+0.22(+1.51%)
Nov 03, 2004	14.81	14.84	14.68	14.69	3,331,038	+0.21(+1.46%)
Nov 02, 2004	14.51	14.62	14.47	14.48	2,655,677	+0.03(+0.23%)
Nov 01, 2004	14.47	14.48	14.38	14.45	2,601,252	+0.11(+0.74%)
Oct 29, 2004	14.31	14.37	14.28	14.34	6,535,910	+0.06(+0.39%)
Oct 28, 2004	14.29	14.39	14.21	14.29	5,033,047	-0.07(-0.50%)
Oct 27, 2004	14.19	14.39	14.16	14.36	4,316,867	+0.24(+1.72%)
Oct 26, 2004	14.06	14.13	14.03	14.12	3,350,829	+0.05(+0.36%)
Oct 25, 2004	13.99	14.06	13.91	14.06	5,200,031	+0.04(+0.27%)
Oct 22, 2004	14.17	14.17	14.01	14.03	1,655,005	-0.10(-0.72%)
Oct 21, 2004	14.00	14.13	13.99	14.13	2,420,661	+0.20(+1.44%)
Oct 20, 2004	13.99	14.00	13.87	13.93	4,692,892	-0.09(-0.63%)
Oct 19, 2004	14.20	14.26	14.02	14.02	1,927,128	-0.07(-0.48%)
Oct 18, 2004	13.99	14.10	13.97	14.08	1,943,208	+0.15(+1.06%)
Oct 15, 2004	13.76	13.98	13.76	13.94	1,066,229	+0.18(+1.34%)
Oct 14, 2004	13.89	13.92	13.73	13.75	2,639,597	-0.19(-1.36%)
Oct 13, 2004	14.12	14.12	13.85	13.94	5,790,045	-0.19(-1.36%)
Oct 12, 2004	14.11	14.14	14.02	14.13	4,208,018	-0.23(-1.58%)
Oct 11, 2004	14.35	14.37	14.31	14.36	1,756,433	+0.07(+0.52%)
Oct 08, 2004	14.37	14.43	14.25	14.29	2,651,966	-0.11(-0.73%)
Oct 07, 2004	14.46	14.46	14.35	14.39	4,222,861	-0.12(-0.85%)
Oct 06, 2004	14.37	14.51	14.34	14.51	3,141,789	+0.17(+1.15%)
Oct 05, 2004	14.31	14.42	14.28	14.35	3,206,109	-0.11(-0.74%)
Oct 04, 2004	14.36	14.48	14.33	14.46	3,671,192	+0.24(+1.71%)

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.