Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.09	17.30	17.07	17.16	238,900	+0.07(+0.41%)
Dec 30, 2004	17.01	17.10	17.01	17.09	296,100	-0.14(-0.81%)
Dec 29, 2004	17.21	17.33	17.20	17.23	100,300	+0.02(+0.12%)
Dec 28, 2004	17.02	17.23	17.01	17.21	153,100	+0.11(+0.64%)
Dec 27, 2004	17.15	17.21	17.06	17.10	135,400	-0.05(-0.29%)
Dec 23, 2004	17.25	17.33	17.15	17.15	135,700	-0.04(-0.23%)
Dec 22, 2004	17.15	17.19	17.07	17.19	187,600	-0.13(-0.75%)
Dec 21, 2004	17.20	17.32	17.18	17.32	400,500	+0.04(+0.23%)
Dec 20, 2004	17.22	17.30	17.17	17.28	362,100	+0.46(+2.73%)
Dec 17, 2004	16.89	16.95	16.82	16.82	224,800	+0.08(+0.48%)
Dec 16, 2004	16.95	17.06	16.74	16.74	436,300	-0.46(-2.67%)
Dec 15, 2004	17.08	17.24	17.08	17.20	359,200	+0.25(+1.47%)
Dec 14, 2004	16.92	17.04	16.91	16.95	412,700	+0.17(+1.01%)
Dec 13, 2004	16.66	16.79	16.62	16.78	238,800	+0.25(+1.51%)
Dec 10, 2004	16.50	16.70	16.43	16.53	351,700	-0.18(-1.08%)
Dec 09, 2004	16.56	16.71	16.39	16.71	420,900	+0.13(+0.78%)
Dec 08, 2004	16.58	16.62	16.37	16.58	629,800	-0.28(-1.66%)
Dec 07, 2004	17.00	17.12	16.86	16.86	571,200	-0.43(-2.49%)
Dec 06, 2004	17.30	17.37	17.24	17.29	223,900	+0.03(+0.17%)
Dec 03, 2004	17.45	17.45	17.16	17.26	398,500	+0.04(+0.23%)
Dec 02, 2004	17.27	17.46	17.20	17.22	694,500	+0.17(+1.00%)
Dec 01, 2004	16.75	17.08	16.72	17.05	785,700	+0.73(+4.47%)
Nov 30, 2004	16.41	16.41	16.29	16.32	496,900	-0.09(-0.55%)
Nov 29, 2004	16.45	16.47	16.24	16.41	443,500	+0.21(+1.30%)
Nov 26, 2004	16.20	16.32	16.15	16.20	424,600	-0.23(-1.40%)
Nov 24, 2004	15.98	16.46	15.98	16.43	1,130,300	+0.64(+4.05%)
Nov 23, 2004	15.79	15.79	15.62	15.79	343,800	+0.24(+1.54%)
Nov 22, 2004	15.45	15.60	15.33	15.55	348,200	+0.20(+1.30%)
Nov 19, 2004	15.50	15.58	15.35	15.35	376,700	-0.21(-1.35%)
Nov 18, 2004	15.50	15.59	15.40	15.56	181,800	-0.03(-0.19%)
Nov 17, 2004	15.49	15.66	15.47	15.59	403,300	+0.19(+1.23%)
Nov 16, 2004	15.40	15.52	15.36	15.40	302,100	-0.30(-1.91%)
Nov 15, 2004	15.68	15.78	15.51	15.70	289,200	-0.01(-0.06%)
Nov 12, 2004	15.55	15.74	15.55	15.71	366,900	+0.22(+1.42%)
Nov 11, 2004	15.33	15.49	15.33	15.49	249,000	+0.22(+1.44%)
Nov 10, 2004	15.27	15.41	15.26	15.27	282,600	+0.07(+0.46%)
Nov 09, 2004	15.15	15.24	15.08	15.20	303,400	+0.15(+1.00%)
Nov 08, 2004	15.12	15.17	14.98	15.05	580,500	-0.21(-1.38%)
Nov 05, 2004	15.25	15.36	15.25	15.26	529,000	+0.11(+0.73%)
Nov 04, 2004	15.01	15.19	14.91	15.15	547,200	-0.15(-0.98%)
Nov 03, 2004	15.22	15.30	15.15	15.30	429,400	+0.23(+1.53%)
Nov 02, 2004	15.04	15.13	14.88	15.07	461,300	+0.30(+2.03%)
Nov 01, 2004	14.64	14.77	14.63	14.77	391,600	+0.22(+1.51%)
Oct 29, 2004	14.50	14.59	14.46	14.55	309,500	+0.08(+0.55%)
Oct 28, 2004	14.55	14.70	14.43	14.47	290,000	-0.05(-0.34%)
Oct 27, 2004	14.25	14.54	14.25	14.52	431,900	+0.02(+0.14%)
Oct 26, 2004	14.40	14.57	14.40	14.50	378,400	+0.11(+0.76%)
Oct 25, 2004	14.30	14.43	14.21	14.39	274,000	-0.18(-1.24%)
Oct 22, 2004	14.80	14.86	14.48	14.57	340,400	-0.18(-1.22%)
Oct 21, 2004	14.60	14.85	14.57	14.75	355,700	+0.10(+0.68%)
Oct 20, 2004	14.80	14.85	14.58	14.65	480,500	-0.39(-2.59%)
Oct 19, 2004	15.01	15.20	14.98	15.04	449,800	+0.18(+1.21%)
Oct 18, 2004	14.80	14.90	14.76	14.86	272,700	-0.13(-0.87%)
Oct 15, 2004	14.90	15.01	14.87	14.99	142,500	+0.22(+1.49%)
Oct 14, 2004	14.87	14.99	14.75	14.77	325,000	-0.10(-0.67%)
Oct 13, 2004	15.01	15.13	14.86	14.87	247,000	-0.33(-2.17%)
Oct 12, 2004	15.13	15.20	15.00	15.20	177,300	-0.14(-0.91%)
Oct 11, 2004	15.25	15.41	15.23	15.34	149,600	+0.23(+1.52%)
Oct 08, 2004	15.17	15.35	15.11	15.11	222,000	-0.26(-1.69%)
Oct 07, 2004	15.40	15.45	15.31	15.37	158,700	-0.12(-0.77%)
Oct 06, 2004	15.41	15.53	15.35	15.49	280,400	-0.06(-0.39%)
Oct 05, 2004	15.75	15.78	15.55	15.55	201,000	-0.15(-0.96%)
Oct 04, 2004	15.72	15.76	15.60	15.70	466,800	+0.20(+1.29%)

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.