Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.30	17.39	17.04	17.05	26,300	-0.31(-1.79%)
Dec 30, 2004	17.70	17.70	17.35	17.36	14,000	-0.28(-1.59%)
Dec 29, 2004	17.70	17.84	17.48	17.64	18,900	-0.12(-0.68%)
Dec 28, 2004	17.65	17.76	17.64	17.76	48,800	+0.19(+1.08%)
Dec 27, 2004	17.57	17.59	17.33	17.57	21,500	+0.06(+0.34%)
Dec 23, 2004	17.61	17.89	17.46	17.51	9,600	-0.10(-0.57%)
Dec 22, 2004	17.48	17.61	17.32	17.61	32,800	+0.21(+1.21%)
Dec 21, 2004	17.10	17.40	16.81	17.40	35,700	+0.40(+2.35%)
Dec 20, 2004	17.01	17.02	16.85	17.00	74,800	-0.01(-0.06%)
Dec 17, 2004	17.00	17.10	16.90	17.01	37,500	+0.05(+0.29%)
Dec 16, 2004	17.32	17.32	16.66	16.96	57,900	-0.44(-2.53%)
Dec 15, 2004	17.28	17.40	16.95	17.40	31,500	+0.23(+1.34%)
Dec 14, 2004	16.97	17.17	16.66	17.17	36,300	+0.17(+1.00%)
Dec 13, 2004	17.35	17.35	16.88	17.00	26,100	-0.30(-1.73%)
Dec 10, 2004	17.05	17.35	16.95	17.30	19,300	+0.22(+1.29%)
Dec 09, 2004	16.87	17.12	16.55	17.08	23,500	+0.06(+0.35%)
Dec 08, 2004	16.45	17.02	16.45	17.02	29,200	+0.56(+3.40%)
Dec 07, 2004	16.90	16.92	16.45	16.46	40,100	-0.51(-3.01%)
Dec 06, 2004	17.18	17.18	16.85	16.97	17,900	-0.21(-1.22%)
Dec 03, 2004	17.35	17.36	17.05	17.18	37,400	-0.11(-0.64%)
Dec 02, 2004	17.50	17.53	17.12	17.29	35,200	-0.21(-1.20%)
Dec 01, 2004	16.85	17.56	16.85	17.50	57,800	+0.65(+3.86%)
Nov 30, 2004	17.05	17.05	16.60	16.85	18,300	-0.15(-0.88%)
Nov 29, 2004	16.84	17.16	16.51	17.00	27,600	+0.16(+0.95%)
Nov 26, 2004	16.85	16.86	16.77	16.84	4,900	+0.08(+0.48%)
Nov 24, 2004	16.60	16.79	16.40	16.76	19,600	+0.18(+1.09%)
Nov 23, 2004	16.20	16.58	16.04	16.58	20,900	+0.33(+2.03%)
Nov 22, 2004	15.95	16.39	15.95	16.25	35,100	+0.28(+1.75%)
Nov 19, 2004	16.19	16.26	15.94	15.97	16,800	-0.23(-1.42%)
Nov 18, 2004	16.37	16.43	16.02	16.20	16,400	-0.23(-1.40%)
Nov 17, 2004	16.82	16.98	16.30	16.43	28,300	-0.21(-1.26%)
Nov 16, 2004	17.12	17.13	16.50	16.64	28,900	-0.44(-2.58%)
Nov 15, 2004	16.78	17.08	16.44	17.08	32,000	+0.42(+2.52%)
Nov 12, 2004	16.35	16.66	16.17	16.66	32,700	+0.33(+2.02%)
Nov 11, 2004	16.00	16.33	15.71	16.33	37,100	+0.33(+2.06%)
Nov 10, 2004	15.90	16.26	15.78	16.00	16,500	+0.15(+0.95%)
Nov 09, 2004	15.95	16.05	15.61	15.85	18,500	-0.03(-0.19%)
Nov 08, 2004	15.60	15.88	15.56	15.88	37,600	+0.16(+1.02%)
Nov 05, 2004	16.20	16.30	15.58	15.72	51,200	-0.53(-3.26%)
Nov 04, 2004	16.44	16.48	16.05	16.25	108,000	-0.24(-1.46%)
Nov 03, 2004	15.95	16.50	15.95	16.49	29,300	+0.49(+3.06%)
Nov 02, 2004	16.44	16.50	15.94	16.00	50,600	-0.36(-2.20%)
Nov 01, 2004	16.15	16.39	16.05	16.36	33,200	+0.26(+1.61%)
Oct 29, 2004	16.45	16.52	16.10	16.10	28,100	-0.40(-2.42%)
Oct 28, 2004	16.75	16.75	16.21	16.50	54,400	-0.31(-1.84%)
Oct 27, 2004	16.50	16.81	16.35	16.81	47,200	+0.38(+2.31%)
Oct 26, 2004	16.30	16.43	16.15	16.43	34,300	+0.18(+1.11%)
Oct 25, 2004	15.80	16.26	15.75	16.25	37,400	+0.40(+2.52%)
Oct 22, 2004	16.00	16.06	15.75	15.85	35,800	-0.17(-1.06%)
Oct 21, 2004	15.70	16.02	15.63	16.02	27,300	+0.38(+2.43%)
Oct 20, 2004	15.90	15.91	15.62	15.64	33,500	-0.31(-1.94%)
Oct 19, 2004	16.25	16.27	15.89	15.95	32,900	-0.23(-1.42%)
Oct 18, 2004	16.15	16.30	15.83	16.18	21,600	+0.08(+0.50%)
Oct 15, 2004	15.69	16.10	15.68	16.10	27,300	+0.41(+2.61%)
Oct 14, 2004	15.55	15.88	15.53	15.69	38,000	+0.10(+0.64%)
Oct 13, 2004	16.05	16.09	15.59	15.59	16,400	-0.38(-2.38%)
Oct 12, 2004	15.52	15.97	15.45	15.97	14,800	+0.35(+2.24%)
Oct 11, 2004	15.50	15.62	15.38	15.62	16,300	+0.17(+1.10%)
Oct 08, 2004	15.65	15.90	15.39	15.45	24,400	-0.26(-1.65%)
Oct 07, 2004	16.15	16.15	15.70	15.71	24,100	-0.47(-2.90%)
Oct 06, 2004	15.78	16.18	15.60	16.18	32,400	+0.45(+2.86%)
Oct 05, 2004	15.67	15.78	15.60	15.73	36,200	+0.06(+0.38%)
Oct 04, 2004	15.42	15.70	15.36	15.67	55,500	+0.17(+1.10%)

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.