Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.80	19.11	18.76	19.11	74,900	+0.38(+2.03%)
Dec 30, 2004	18.80	18.85	18.71	18.73	7,200	+0.00(+0.00%)
Dec 29, 2004	18.72	18.93	18.72	18.73	15,000	-0.07(-0.37%)
Dec 28, 2004	18.70	18.80	18.69	18.80	4,700	+0.08(+0.43%)
Dec 27, 2004	18.62	18.72	18.62	18.72	3,500	+0.04(+0.21%)
Dec 23, 2004	18.65	18.68	18.55	18.68	11,400	+0.08(+0.43%)
Dec 22, 2004	18.70	18.70	18.51	18.60	3,500	-0.10(-0.53%)
Dec 21, 2004	18.50	18.70	18.50	18.70	14,100	+0.10(+0.54%)
Dec 20, 2004	18.54	18.65	18.54	18.60	9,300	+0.01(+0.05%)
Dec 17, 2004	18.55	18.61	18.42	18.59	10,300	+0.24(+1.31%)
Dec 16, 2004	18.45	18.45	18.32	18.35	24,100	-0.10(-0.54%)
Dec 15, 2004	18.51	18.60	18.33	18.45	8,700	-0.10(-0.54%)
Dec 14, 2004	18.47	18.55	18.45	18.55	8,600	+0.05(+0.27%)
Dec 13, 2004	18.51	18.51	18.43	18.50	4,300	-0.11(-0.59%)
Dec 10, 2004	18.60	18.62	18.45	18.61	13,100	-0.04(-0.21%)
Dec 09, 2004	18.65	18.74	18.65	18.65	3,500	-0.01(-0.05%)
Dec 08, 2004	18.55	18.66	18.50	18.66	5,100	+0.13(+0.70%)
Dec 07, 2004	18.40	18.55	18.40	18.53	9,300	+0.01(+0.05%)
Dec 06, 2004	18.45	18.52	18.40	18.52	3,700	-0.02(-0.11%)
Dec 03, 2004	18.54	18.54	18.50	18.54	2,900	+0.00(+0.00%)
Dec 02, 2004	18.35	18.54	18.35	18.54	5,300	+0.19(+1.04%)
Dec 01, 2004	18.15	18.42	18.15	18.35	7,100	-0.15(-0.81%)
Nov 30, 2004	18.46	18.50	18.34	18.50	13,500	-0.06(-0.32%)
Nov 29, 2004	18.38	18.56	18.34	18.56	2,800	+0.18(+0.98%)
Nov 26, 2004	18.36	18.40	18.32	18.38	1,900	+0.03(+0.16%)
Nov 24, 2004	18.35	18.35	18.31	18.35	5,000	+0.00(+0.00%)
Nov 23, 2004	18.40	18.45	18.30	18.35	8,700	-0.10(-0.54%)
Nov 22, 2004	18.25	18.45	18.25	18.45	6,500	+0.10(+0.54%)
Nov 19, 2004	18.40	18.45	18.26	18.35	1,900	-0.02(-0.11%)
Nov 18, 2004	18.35	18.37	18.24	18.37	9,000	+0.17(+0.93%)
Nov 17, 2004	18.26	18.26	18.20	18.20	5,600	+0.01(+0.05%)
Nov 16, 2004	18.38	18.50	18.18	18.19	10,600	-0.21(-1.14%)
Nov 15, 2004	18.39	18.40	18.35	18.40	5,400	+0.05(+0.27%)
Nov 12, 2004	18.27	18.35	18.10	18.35	18,100	+0.10(+0.55%)
Nov 11, 2004	18.09	18.25	18.08	18.25	4,900	+0.11(+0.61%)
Nov 10, 2004	18.15	18.15	18.10	18.14	6,300	-0.01(-0.06%)
Nov 09, 2004	17.95	18.21	17.95	18.15	10,000	+0.07(+0.39%)
Nov 08, 2004	18.10	18.12	18.00	18.08	4,000	-0.02(-0.11%)
Nov 05, 2004	18.44	18.50	17.85	18.10	25,600	-0.30(-1.63%)
Nov 04, 2004	18.30	18.40	18.23	18.40	15,100	+0.00(+0.00%)
Nov 03, 2004	18.33	18.40	18.15	18.40	10,200	+0.13(+0.71%)
Nov 02, 2004	18.20	18.27	18.12	18.27	11,000	-0.03(-0.16%)
Nov 01, 2004	18.23	18.30	18.10	18.30	5,700	+0.07(+0.38%)
Oct 29, 2004	18.19	18.23	18.19	18.23	7,100	+0.08(+0.44%)
Oct 28, 2004	18.22	18.23	18.05	18.15	4,200	-0.05(-0.27%)
Oct 27, 2004	18.20	18.21	18.10	18.20	4,200	+0.00(+0.00%)
Oct 26, 2004	17.91	18.20	17.91	18.20	10,700	+0.09(+0.50%)
Oct 25, 2004	18.45	18.45	18.10	18.11	3,800	-0.29(-1.58%)
Oct 22, 2004	18.40	18.55	18.26	18.40	3,200	+0.05(+0.27%)
Oct 21, 2004	18.20	18.39	18.20	18.35	3,300	+0.09(+0.49%)
Oct 20, 2004	18.15	18.38	18.06	18.26	2,200	+0.20(+1.11%)
Oct 19, 2004	18.18	18.27	18.06	18.06	1,700	-0.06(-0.33%)
Oct 18, 2004	18.06	18.23	18.06	18.12	3,400	+0.09(+0.50%)
Oct 15, 2004	18.02	18.17	18.02	18.03	3,600	-0.02(-0.11%)
Oct 14, 2004	18.20	18.29	18.03	18.05	6,000	-0.05(-0.28%)
Oct 13, 2004	18.23	18.23	18.07	18.10	1,900	-0.07(-0.39%)
Oct 12, 2004	18.23	18.23	18.17	18.17	1,500	-0.04(-0.22%)
Oct 11, 2004	18.30	18.49	18.20	18.21	3,500	+0.03(+0.17%)
Oct 08, 2004	18.23	18.28	18.17	18.18	2,800	-0.12(-0.66%)
Oct 07, 2004	18.46	18.46	18.24	18.30	2,800	+0.00(+0.00%)
Oct 06, 2004	18.32	18.32	18.26	18.30	900	+0.08(+0.44%)
Oct 05, 2004	18.30	18.30	18.20	18.22	2,700	-0.18(-0.98%)
Oct 04, 2004	18.47	18.47	18.32	18.40	5,600	+0.15(+0.82%)

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.