Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.05	18.23	18.01	18.06	33,900	-0.08(-0.44%)
Dec 30, 2004	18.33	18.33	18.13	18.14	21,100	-0.25(-1.36%)
Dec 29, 2004	18.26	18.40	18.17	18.39	30,100	+0.14(+0.77%)
Dec 28, 2004	18.00	18.45	17.95	18.25	101,800	+0.25(+1.39%)
Dec 27, 2004	18.20	18.21	17.85	18.00	73,200	-0.10(-0.55%)
Dec 23, 2004	18.18	18.24	18.05	18.10	19,200	-0.13(-0.71%)
Dec 22, 2004	18.00	18.25	17.95	18.23	32,800	+0.22(+1.22%)
Dec 21, 2004	17.70	18.04	17.70	18.01	84,300	+0.31(+1.75%)
Dec 20, 2004	17.78	17.79	17.61	17.70	34,200	-0.08(-0.45%)
Dec 17, 2004	17.70	17.78	17.61	17.78	92,600	+0.08(+0.45%)
Dec 16, 2004	17.75	17.75	17.52	17.70	70,700	-0.05(-0.28%)
Dec 15, 2004	17.75	17.80	17.73	17.75	74,700	+0.00(+0.00%)
Dec 14, 2004	17.73	17.82	17.70	17.75	97,700	+0.00(+0.00%)
Dec 13, 2004	17.71	17.77	17.69	17.75	66,200	+0.01(+0.06%)
Dec 10, 2004	17.75	17.75	17.71	17.74	92,600	-0.01(-0.06%)
Dec 09, 2004	17.95	17.99	17.73	17.75	111,000	-0.21(-1.17%)
Dec 08, 2004	18.01	18.15	17.87	17.96	100,400	-0.05(-0.28%)
Dec 07, 2004	18.16	18.21	18.01	18.01	71,800	-0.13(-0.72%)
Dec 06, 2004	18.13	18.22	18.09	18.14	71,200	+0.05(+0.28%)
Dec 03, 2004	18.08	18.14	18.02	18.09	123,600	+0.05(+0.28%)
Dec 02, 2004	18.32	18.35	18.02	18.04	109,500	-0.29(-1.58%)
Dec 01, 2004	18.10	18.33	18.09	18.33	82,200	+0.18(+0.99%)
Nov 30, 2004	18.25	18.35	18.06	18.15	48,400	-0.02(-0.11%)
Nov 29, 2004	18.15	18.38	18.00	18.17	54,500	-0.08(-0.44%)
Nov 26, 2004	18.15	18.30	18.15	18.25	19,500	+0.15(+0.83%)
Nov 24, 2004	18.13	18.40	18.05	18.10	123,900	-0.03(-0.17%)
Nov 23, 2004	18.00	18.13	17.91	18.13	95,900	+0.09(+0.50%)
Nov 22, 2004	17.81	18.04	17.79	18.04	107,300	+0.27(+1.52%)
Nov 19, 2004	17.93	17.96	17.74	17.77	47,900	-0.20(-1.11%)
Nov 18, 2004	17.83	17.97	17.75	17.97	40,000	+0.14(+0.79%)
Nov 17, 2004	17.88	18.00	17.80	17.83	66,400	+0.00(+0.00%)
Nov 16, 2004	17.80	17.90	17.75	17.83	49,600	-0.07(-0.39%)
Nov 15, 2004	17.99	17.99	17.82	17.90	65,200	-0.10(-0.56%)
Nov 12, 2004	17.55	18.00	17.48	18.00	143,500	+0.25(+1.41%)
Nov 11, 2004	17.49	17.75	17.45	17.75	72,100	+0.26(+1.49%)
Nov 10, 2004	17.18	17.54	17.16	17.49	59,900	+0.16(+0.92%)
Nov 09, 2004	17.06	17.33	17.06	17.33	70,200	+0.17(+0.99%)
Nov 08, 2004	16.99	17.28	16.84	17.16	158,600	+0.17(+1.00%)
Nov 05, 2004	18.00	18.00	16.88	16.99	189,100	-1.00(-5.56%)
Nov 04, 2004	17.89	18.00	17.68	17.99	63,100	+0.10(+0.56%)
Nov 03, 2004	17.70	17.95	17.70	17.89	60,100	+0.33(+1.88%)
Nov 02, 2004	17.60	17.88	17.55	17.56	54,300	-0.19(-1.07%)
Nov 01, 2004	17.85	17.85	17.55	17.75	67,000	+0.03(+0.17%)
Oct 29, 2004	17.96	17.97	17.72	17.72	46,700	-0.27(-1.50%)
Oct 28, 2004	17.80	18.07	17.80	17.99	71,600	-0.11(-0.61%)
Oct 27, 2004	17.87	18.15	17.87	18.10	144,500	+0.23(+1.29%)
Oct 26, 2004	17.65	17.87	17.50	17.87	72,700	+0.22(+1.25%)
Oct 25, 2004	17.65	17.68	17.40	17.65	73,500	+0.14(+0.80%)
Oct 22, 2004	17.85	18.00	17.50	17.51	79,800	-0.34(-1.90%)
Oct 21, 2004	17.56	17.85	17.42	17.85	110,700	+0.35(+2.00%)
Oct 20, 2004	17.33	17.53	17.01	17.50	108,700	+0.17(+0.98%)
Oct 19, 2004	17.45	17.56	17.31	17.33	60,200	-0.12(-0.69%)
Oct 18, 2004	17.36	17.45	17.15	17.45	71,200	+0.09(+0.52%)
Oct 15, 2004	16.98	17.36	16.95	17.36	79,600	+0.38(+2.24%)
Oct 14, 2004	16.90	16.98	16.80	16.98	47,500	+0.18(+1.07%)
Oct 13, 2004	16.80	16.90	16.66	16.80	97,700	+0.10(+0.60%)
Oct 12, 2004	16.80	16.80	16.68	16.70	47,000	-0.04(-0.24%)
Oct 11, 2004	16.70	16.85	16.69	16.74	32,200	+0.04(+0.24%)
Oct 08, 2004	16.75	16.87	16.67	16.70	37,600	+0.00(+0.00%)
Oct 07, 2004	16.99	17.06	16.64	16.70	76,800	-0.30(-1.76%)
Oct 06, 2004	16.70	17.08	16.70	17.00	100,900	+0.32(+1.92%)
Oct 05, 2004	16.95	16.95	16.67	16.68	62,100	-0.29(-1.71%)
Oct 04, 2004	16.98	16.99	16.85	16.97	49,300	-0.03(-0.18%)

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.