Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.55	16.62	16.50	16.51	1,208,319	-0.04(-0.24%)
Dec 30, 2004	16.63	16.67	16.47	16.55	1,243,693	-0.02(-0.11%)
Dec 29, 2004	16.56	16.60	16.49	16.56	1,359,359	-0.07(-0.41%)
Dec 28, 2004	16.63	16.70	16.55	16.63	2,177,445	+0.05(+0.30%)
Dec 27, 2004	16.70	16.78	16.58	16.58	2,281,320	-0.12(-0.70%)
Dec 23, 2004	16.68	16.74	16.62	16.70	1,917,758	+0.06(+0.33%)
Dec 22, 2004	16.54	16.65	16.53	16.64	2,509,565	+0.06(+0.34%)
Dec 21, 2004	16.61	16.72	16.44	16.59	3,383,519	+0.07(+0.41%)
Dec 20, 2004	16.33	16.57	16.33	16.52	3,483,183	+0.19(+1.15%)
Dec 17, 2004	16.21	16.37	16.20	16.33	7,591,862	-0.03(-0.17%)
Dec 16, 2004	16.46	16.49	16.27	16.36	4,647,145	-0.06(-0.35%)
Dec 15, 2004	16.64	16.66	16.38	16.42	5,030,640	-0.22(-1.31%)
Dec 14, 2004	16.71	16.72	16.59	16.63	3,546,911	-0.07(-0.43%)
Dec 13, 2004	16.76	16.78	16.61	16.71	2,532,024	+0.02(+0.13%)
Dec 10, 2004	16.78	16.90	16.68	16.68	2,166,777	-0.14(-0.80%)
Dec 09, 2004	16.78	16.91	16.60	16.82	2,950,613	-0.01(-0.08%)
Dec 08, 2004	16.81	16.88	16.72	16.83	2,370,597	+0.08(+0.49%)
Dec 07, 2004	16.92	16.99	16.74	16.75	3,297,331	-0.14(-0.81%)
Dec 06, 2004	16.80	16.97	16.77	16.89	2,137,018	-0.04(-0.21%)
Dec 03, 2004	16.87	17.13	16.84	16.92	3,953,989	-0.01(-0.04%)
Dec 02, 2004	17.01	17.01	16.84	16.93	3,071,894	-0.10(-0.59%)
Dec 01, 2004	16.87	17.07	16.79	17.03	2,791,712	+0.25(+1.49%)
Nov 30, 2004	16.83	16.95	16.76	16.78	3,741,747	-0.18(-1.06%)
Nov 29, 2004	17.11	17.14	16.76	16.96	2,557,572	-0.09(-0.50%)
Nov 26, 2004	17.04	17.12	17.00	17.05	1,022,748	+0.02(+0.14%)
Nov 24, 2004	17.05	17.08	16.97	17.02	1,528,086	+0.04(+0.22%)
Nov 23, 2004	17.08	17.10	16.92	16.99	2,352,629	-0.11(-0.64%)
Nov 22, 2004	16.93	17.10	16.87	17.10	2,220,399	+0.20(+1.17%)
Nov 19, 2004	17.04	17.05	16.82	16.90	2,672,677	-0.15(-0.86%)
Nov 18, 2004	16.88	17.07	16.86	17.04	2,532,866	+0.18(+1.06%)
Nov 17, 2004	16.74	17.01	16.73	16.87	2,697,663	+0.06(+0.37%)
Nov 16, 2004	16.97	16.99	16.78	16.80	3,462,127	-0.21(-1.26%)
Nov 15, 2004	17.09	17.19	16.96	17.02	2,904,851	-0.08(-0.45%)
Nov 12, 2004	16.95	17.09	16.87	17.09	2,066,832	+0.10(+0.57%)
Nov 11, 2004	16.74	17.05	16.73	17.00	2,912,712	+0.28(+1.69%)
Nov 10, 2004	16.89	16.89	16.71	16.71	3,037,082	-0.11(-0.62%)
Nov 09, 2004	16.90	16.91	16.80	16.82	2,991,601	-0.04(-0.22%)
Nov 08, 2004	16.87	16.90	16.83	16.86	3,987,679	-0.02(-0.14%)
Nov 05, 2004	16.86	17.07	16.81	16.88	4,381,000	+0.02(+0.12%)
Nov 04, 2004	16.55	16.86	16.50	16.86	3,488,798	+0.40(+2.40%)
Nov 03, 2004	16.27	16.50	16.26	16.47	3,936,303	+0.26(+1.59%)
Nov 02, 2004	16.30	16.55	16.19	16.21	3,594,919	-0.12(-0.75%)
Nov 01, 2004	16.41	16.47	16.27	16.33	2,602,772	-0.11(-0.64%)
Oct 29, 2004	16.23	16.46	16.21	16.43	2,389,407	+0.21(+1.31%)
Oct 28, 2004	16.12	16.33	16.03	16.22	2,304,903	+0.04(+0.22%)
Oct 27, 2004	16.04	16.24	15.92	16.19	2,415,796	+0.11(+0.65%)
Oct 26, 2004	15.92	16.08	15.81	16.08	2,678,291	+0.18(+1.14%)
Oct 25, 2004	15.78	15.96	15.76	15.90	2,251,562	+0.03(+0.19%)
Oct 22, 2004	15.99	16.11	15.87	15.87	2,233,594	-0.11(-0.71%)
Oct 21, 2004	15.85	16.10	15.58	15.98	4,146,018	+0.11(+0.72%)
Oct 20, 2004	15.85	15.98	15.81	15.87	3,761,680	+0.04(+0.27%)
Oct 19, 2004	16.15	16.29	15.81	15.83	5,505,939	-0.31(-1.91%)
Oct 18, 2004	16.21	16.21	15.90	16.14	5,137,042	-0.12(-0.76%)
Oct 15, 2004	16.22	16.34	16.12	16.26	3,736,413	+0.17(+1.05%)
Oct 14, 2004	16.26	16.26	16.00	16.09	4,278,248	-0.11(-0.68%)
Oct 13, 2004	16.59	16.68	16.15	16.20	4,408,232	-0.28(-1.71%)
Oct 12, 2004	16.56	16.57	16.42	16.48	2,690,363	-0.13(-0.76%)
Oct 11, 2004	16.65	16.73	16.61	16.61	1,164,523	-0.00(-0.01%)
Oct 08, 2004	16.78	16.84	16.55	16.61	2,199,624	-0.18(-1.06%)
Oct 07, 2004	16.95	16.99	16.79	16.79	2,222,926	-0.17(-1.02%)
Oct 06, 2004	16.71	16.97	16.71	16.96	3,252,131	+0.24(+1.45%)
Oct 05, 2004	16.84	16.85	16.69	16.72	3,347,022	-0.09(-0.51%)
Oct 04, 2004	16.96	17.21	16.80	16.80	5,331,036	-0.06(-0.37%)

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.