Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.85	17.09	16.82	16.93	7,543	+0.08(+0.49%)
Dec 30, 2004	16.73	16.85	16.72	16.85	1,703	+0.04(+0.24%)
Dec 29, 2004	16.72	16.97	16.72	16.81	4,623	+0.06(+0.34%)
Dec 28, 2004	16.70	16.85	16.45	16.75	8,639	-0.04(-0.24%)
Dec 27, 2004	16.55	17.01	16.55	16.79	25,065	+0.28(+1.69%)
Dec 23, 2004	16.44	16.83	16.44	16.51	31,392	-0.07(-0.40%)
Dec 22, 2004	16.44	16.58	16.44	16.58	1,460	+0.06(+0.35%)
Dec 21, 2004	16.44	16.57	16.44	16.52	10,099	+0.08(+0.50%)
Dec 20, 2004	16.42	16.49	16.41	16.44	3,163	-0.16(-0.99%)
Dec 17, 2004	16.45	16.60	16.40	16.60	10,950	+0.09(+0.55%)
Dec 16, 2004	16.38	16.53	16.35	16.51	20,319	+0.14(+0.83%)
Dec 15, 2004	16.41	16.41	16.38	16.38	4,380	-0.05(-0.33%)
Dec 14, 2004	16.19	16.48	16.19	16.43	3,163	+0.05(+0.30%)
Dec 13, 2004	16.44	16.46	16.24	16.38	5,840	+0.06(+0.35%)
Dec 10, 2004	16.81	16.81	16.24	16.32	4,988	-0.12(-0.70%)
Dec 09, 2004	16.23	16.44	16.15	16.44	8,639	+0.00(+0.00%)
Dec 08, 2004	16.59	16.59	16.31	16.44	15,209	-0.14(-0.84%)
Dec 07, 2004	16.52	16.63	16.49	16.58	3,771	+0.07(+0.45%)
Dec 06, 2004	16.69	16.71	16.36	16.50	8,152	-0.33(-1.95%)
Dec 03, 2004	16.78	16.83	16.49	16.83	15,331	+0.30(+1.79%)
Dec 02, 2004	16.85	16.85	16.54	16.54	7,300	-0.31(-1.85%)
Dec 01, 2004	16.70	16.94	16.70	16.85	7,665	+0.12(+0.74%)
Nov 30, 2004	16.86	17.32	16.72	16.72	11,072	-0.21(-1.21%)
Nov 29, 2004	17.09	17.09	16.93	16.93	6,327	-0.16(-0.96%)
Nov 26, 2004	17.09	17.09	17.09	17.09	486	-0.31(-1.79%)
Nov 24, 2004	17.10	17.41	17.10	17.41	730	-0.02(-0.09%)
Nov 23, 2004	17.42	17.42	17.09	17.42	2,068	+0.32(+1.87%)
Nov 22, 2004	17.26	17.42	17.10	17.10	7,057	-0.31(-1.79%)
Nov 19, 2004	17.36	17.42	17.30	17.42	1,946	+0.06(+0.33%)
Nov 18, 2004	17.38	17.52	17.36	17.36	3,163	-0.03(-0.19%)
Nov 17, 2004	17.42	17.46	17.27	17.39	10,464	+0.10(+0.57%)
Nov 16, 2004	17.48	17.48	17.26	17.29	10,464	-0.03(-0.19%)
Nov 15, 2004	17.30	17.48	17.30	17.32	8,882	+0.02(+0.10%)
Nov 12, 2004	17.42	17.42	17.19	17.31	3,041	+0.05(+0.29%)
Nov 11, 2004	17.42	17.54	17.26	17.26	3,528	-0.01(-0.05%)
Nov 10, 2004	17.25	17.33	17.25	17.27	2,190	+0.09(+0.53%)
Nov 09, 2004	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Nov 08, 2004	17.14	17.23	17.14	17.18	9,490	+0.03(+0.19%)
Nov 05, 2004	17.14	17.14	17.14	17.14	608	+0.01(+0.05%)
Nov 04, 2004	17.23	17.23	17.14	17.14	2,798	+0.00(+0.00%)
Nov 03, 2004	17.14	17.14	17.14	17.14	608	+0.00(+0.00%)
Nov 02, 2004	17.17	17.18	17.13	17.14	3,528	-0.16(-0.90%)
Nov 01, 2004	17.30	17.30	16.97	17.29	8,152	+0.12(+0.67%)
Oct 29, 2004	17.11	17.22	17.11	17.18	1,460	+0.02(+0.10%)
Oct 28, 2004	17.11	17.16	17.00	17.16	2,311	+0.12(+0.72%)
Oct 27, 2004	17.16	17.16	17.04	17.04	486	+0.18(+1.07%)
Oct 26, 2004	17.14	17.14	16.85	16.86	2,798	+0.00(+0.00%)
Oct 25, 2004	16.86	16.91	16.86	16.86	5,962	-0.20(-1.16%)
Oct 22, 2004	17.00	17.05	16.86	17.05	2,798	+0.33(+1.97%)
Oct 21, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Oct 20, 2004	16.86	16.89	16.72	16.72	5,718	-0.01(-0.05%)
Oct 19, 2004	16.73	16.73	16.73	16.73	0	+0.00(+0.00%)
Oct 18, 2004	16.74	16.88	16.72	16.73	4,988	-0.10(-0.58%)
Oct 15, 2004	16.93	16.93	16.77	16.83	5,597	-0.02(-0.10%)
Oct 14, 2004	17.01	17.01	16.85	16.85	3,650	-0.14(-0.82%)
Oct 13, 2004	17.01	17.14	16.99	16.99	1,581	-0.03(-0.20%)
Oct 12, 2004	17.09	17.18	16.94	17.02	5,718	+0.09(+0.54%)
Oct 11, 2004	16.86	17.05	16.85	16.93	3,528	-0.04(-0.24%)
Oct 08, 2004	16.68	16.97	16.68	16.97	3,163	+0.01(+0.05%)
Oct 07, 2004	16.83	16.97	16.83	16.96	5,718	+0.21(+1.28%)
Oct 06, 2004	16.97	16.97	16.68	16.75	5,475	-0.02(-0.15%)
Oct 05, 2004	16.95	16.95	16.68	16.77	3,041	-0.02(-0.15%)
Oct 04, 2004	16.79	16.86	16.74	16.80	3,285	-0.16(-0.97%)

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.