Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.90	16.95	16.88	16.94	805,924	+0.07(+0.43%)
Dec 30, 2004	16.75	16.87	16.75	16.86	363,862	+0.14(+0.83%)
Dec 29, 2004	16.73	16.74	16.69	16.72	576,648	-0.11(-0.67%)
Dec 28, 2004	16.83	16.85	16.81	16.84	1,542,693	+0.05(+0.27%)
Dec 27, 2004	16.71	16.80	16.71	16.79	734,109	+0.11(+0.68%)
Dec 23, 2004	16.60	16.69	16.57	16.68	777,198	-0.48(-2.83%)
Dec 22, 2004	17.16	17.18	17.13	17.16	945,298	+0.01(+0.08%)
Dec 21, 2004	17.02	17.15	17.02	17.15	1,007,538	+0.13(+0.75%)
Dec 20, 2004	16.92	17.03	16.92	17.02	544,730	+0.17(+1.02%)
Dec 17, 2004	16.76	16.86	16.75	16.85	404,292	+0.14(+0.81%)
Dec 16, 2004	16.76	16.79	16.70	16.72	361,203	-0.11(-0.67%)
Dec 15, 2004	16.73	16.83	16.73	16.83	585,159	+0.14(+0.86%)
Dec 14, 2004	16.61	16.69	16.61	16.69	627,716	+0.13(+0.81%)
Dec 13, 2004	16.50	16.56	16.46	16.55	478,235	+0.23(+1.43%)
Dec 10, 2004	16.26	16.35	16.25	16.32	293,643	-0.12(-0.71%)
Dec 09, 2004	16.34	16.44	16.22	16.44	852,205	-0.04(-0.24%)
Dec 08, 2004	16.43	16.50	16.37	16.47	750,068	-0.42(-2.48%)
Dec 07, 2004	17.01	17.01	16.87	16.89	541,538	-0.14(-0.80%)
Dec 06, 2004	17.01	17.04	16.98	17.03	351,627	-0.09(-0.50%)
Dec 03, 2004	17.01	17.12	17.00	17.12	592,607	+0.03(+0.18%)
Dec 02, 2004	17.11	17.14	17.05	17.09	448,445	+0.07(+0.43%)
Dec 01, 2004	16.79	17.01	16.79	17.01	859,120	+0.19(+1.15%)
Nov 30, 2004	16.92	16.97	16.82	16.82	1,112,867	-0.27(-1.56%)
Nov 29, 2004	17.10	17.14	17.03	17.09	641,547	-0.01(-0.08%)
Nov 26, 2004	17.05	17.10	16.97	17.10	200,018	+0.12(+0.70%)
Nov 24, 2004	16.97	16.98	16.85	16.98	672,401	+0.17(+1.02%)
Nov 23, 2004	16.79	16.81	16.75	16.81	480,362	+0.27(+1.60%)
Nov 22, 2004	16.62	16.62	16.49	16.54	1,142,657	-0.07(-0.44%)
Nov 19, 2004	16.76	16.77	16.62	16.62	333,541	-0.03(-0.16%)
Nov 18, 2004	16.68	16.68	16.61	16.64	465,999	-0.04(-0.25%)
Nov 17, 2004	16.72	16.80	16.65	16.69	693,148	+0.21(+1.28%)
Nov 16, 2004	16.48	16.50	16.45	16.47	411,207	-0.07(-0.44%)
Nov 15, 2004	16.58	16.63	16.54	16.55	481,958	+0.02(+0.15%)
Nov 12, 2004	16.41	16.53	16.40	16.52	483,554	+0.14(+0.83%)
Nov 11, 2004	16.27	16.39	16.24	16.39	481,426	+0.15(+0.93%)
Nov 10, 2004	16.19	16.26	16.17	16.24	380,353	+0.10(+0.62%)
Nov 09, 2004	16.06	16.14	16.06	16.14	572,392	-0.04(-0.27%)
Nov 08, 2004	16.09	16.20	16.09	16.18	1,312,353	-0.03(-0.20%)
Nov 05, 2004	16.24	16.25	16.17	16.21	1,258,093	-0.06(-0.35%)
Nov 04, 2004	16.15	16.27	16.11	16.27	351,627	+0.14(+0.89%)
Nov 03, 2004	16.03	16.13	16.03	16.13	661,230	+0.33(+2.07%)
Nov 02, 2004	15.80	15.84	15.76	15.80	445,785	+0.08(+0.53%)
Nov 01, 2004	15.70	15.74	15.68	15.72	213,317	+0.04(+0.26%)
Oct 29, 2004	15.64	15.69	15.64	15.68	215,977	-0.00(-0.01%)
Oct 28, 2004	15.63	15.70	15.60	15.68	633,036	+0.10(+0.63%)
Oct 27, 2004	15.48	15.59	15.47	15.58	586,223	+0.19(+1.26%)
Oct 26, 2004	15.25	15.39	15.25	15.39	383,013	+0.12(+0.80%)
Oct 25, 2004	15.30	15.30	15.21	15.26	200,018	+0.02(+0.16%)
Oct 22, 2004	15.25	15.29	15.23	15.24	222,892	-0.04(-0.28%)
Oct 21, 2004	15.22	15.28	15.20	15.28	162,248	+0.13(+0.84%)
Oct 20, 2004	15.18	15.20	15.14	15.16	121,819	+0.01(+0.04%)
Oct 19, 2004	15.17	15.28	15.14	15.15	559,093	+0.01(+0.05%)
Oct 18, 2004	15.18	15.18	15.09	15.14	54,792	-0.11(-0.69%)
Oct 15, 2004	15.23	15.28	15.23	15.25	133,522	+0.17(+1.16%)
Oct 14, 2004	15.12	15.19	15.07	15.07	170,760	+0.06(+0.41%)
Oct 13, 2004	15.14	15.16	15.00	15.01	325,561	-0.25(-1.66%)
Oct 12, 2004	15.22	15.28	15.18	15.26	215,977	-0.01(-0.04%)
Oct 11, 2004	15.28	15.29	15.24	15.27	225,020	-0.01(-0.04%)
Oct 08, 2004	15.24	15.32	15.21	15.28	175,547	+0.08(+0.49%)
Oct 07, 2004	15.21	15.22	15.17	15.20	156,397	-0.05(-0.30%)
Oct 06, 2004	15.10	15.25	15.10	15.25	563,349	-0.02(-0.11%)
Oct 05, 2004	15.24	15.26	15.19	15.26	174,483	+0.02(+0.15%)
Oct 04, 2004	15.22	15.24	15.17	15.24	548,986	+0.05(+0.30%)

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.