Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.30	18.30	18.12	18.19	91,958	-0.10(-0.57%)
Dec 30, 2004	18.24	18.30	18.12	18.30	139,560	+0.06(+0.32%)
Dec 29, 2004	18.17	18.24	18.03	18.24	40,840	+0.11(+0.63%)
Dec 28, 2004	18.13	18.20	17.99	18.12	45,438	+0.04(+0.23%)
Dec 27, 2004	18.13	18.14	17.92	18.08	64,641	+0.10(+0.55%)
Dec 23, 2004	18.03	18.07	17.87	17.98	97,638	-0.11(-0.61%)
Dec 22, 2004	17.99	18.12	17.86	18.09	68,698	+0.12(+0.68%)
Dec 21, 2004	17.90	17.97	17.74	17.97	154,436	+0.11(+0.64%)
Dec 20, 2004	18.05	18.05	17.75	17.86	130,905	-0.07(-0.41%)
Dec 17, 2004	17.95	18.24	17.56	17.93	213,668	-0.30(-1.64%)
Dec 16, 2004	18.11	18.26	18.08	18.23	86,549	+0.13(+0.69%)
Dec 15, 2004	18.07	18.11	17.93	18.11	140,642	+0.08(+0.45%)
Dec 14, 2004	17.84	18.03	17.77	18.02	119,005	+0.27(+1.50%)
Dec 13, 2004	17.80	17.90	17.63	17.76	51,929	+0.13(+0.71%)
Dec 10, 2004	17.76	17.79	17.60	17.63	35,160	-0.07(-0.42%)
Dec 09, 2004	17.67	17.86	17.46	17.71	43,815	+0.04(+0.25%)
Dec 08, 2004	17.56	17.66	17.52	17.66	27,858	+0.05(+0.27%)
Dec 07, 2004	17.76	17.79	17.47	17.61	118,734	-0.05(-0.27%)
Dec 06, 2004	17.62	17.68	17.51	17.66	35,160	-0.11(-0.60%)
Dec 03, 2004	17.68	17.78	17.64	17.77	80,328	+0.07(+0.42%)
Dec 02, 2004	17.60	17.74	17.56	17.70	65,993	+0.13(+0.76%)
Dec 01, 2004	17.47	17.56	17.36	17.56	65,993	+0.19(+1.09%)
Nov 30, 2004	17.37	17.41	17.19	17.37	90,335	-0.02(-0.11%)
Nov 29, 2004	17.35	17.46	17.19	17.39	71,403	+0.13(+0.77%)
Nov 26, 2004	17.13	17.41	17.13	17.26	25,964	-0.03(-0.15%)
Nov 24, 2004	17.32	17.46	17.08	17.29	44,897	+0.02(+0.13%)
Nov 23, 2004	17.24	17.27	17.08	17.26	45,438	+0.11(+0.67%)
Nov 22, 2004	17.24	17.34	17.06	17.15	87,901	-0.06(-0.36%)
Nov 19, 2004	17.38	17.45	17.20	17.21	205,283	-0.33(-1.88%)
Nov 18, 2004	17.62	17.63	17.47	17.54	104,129	-0.04(-0.23%)
Nov 17, 2004	17.63	17.75	17.53	17.58	83,844	-0.06(-0.31%)
Nov 16, 2004	17.54	17.67	17.54	17.64	100,342	+0.10(+0.57%)
Nov 15, 2004	17.42	17.71	17.42	17.54	90,606	+0.05(+0.28%)
Nov 12, 2004	17.61	17.62	17.42	17.49	85,196	-0.06(-0.32%)
Nov 11, 2004	17.54	17.61	17.38	17.54	190,949	+0.04(+0.21%)
Nov 10, 2004	17.39	17.55	17.39	17.51	155,247	+0.00(+0.02%)
Nov 09, 2004	17.48	17.58	17.38	17.50	62,477	+0.02(+0.11%)
Nov 08, 2004	17.52	17.52	17.36	17.48	89,253	-0.04(-0.23%)
Nov 05, 2004	17.60	17.65	17.43	17.53	82,221	-0.01(-0.06%)
Nov 04, 2004	17.47	17.54	17.16	17.54	613,687	+0.16(+0.91%)
Nov 03, 2004	17.48	17.75	17.29	17.38	284,259	+0.66(+3.94%)
Nov 02, 2004	16.91	17.10	16.72	16.72	39,217	-0.28(-1.63%)
Nov 01, 2004	17.04	17.04	16.86	17.00	34,619	-0.06(-0.37%)
Oct 29, 2004	17.07	17.07	16.88	17.06	28,128	+0.03(+0.15%)
Oct 28, 2004	17.00	17.06	16.89	17.03	53,011	+0.11(+0.68%)
Oct 27, 2004	16.62	17.06	16.62	16.92	47,872	+0.28(+1.69%)
Oct 26, 2004	16.48	16.64	16.42	16.64	41,922	+0.24(+1.47%)
Oct 25, 2004	16.34	16.40	16.27	16.40	42,463	-0.02(-0.14%)
Oct 22, 2004	16.63	16.63	16.35	16.42	29,480	-0.05(-0.31%)
Oct 21, 2004	16.73	16.73	16.46	16.47	41,110	-0.23(-1.39%)
Oct 20, 2004	16.72	16.72	16.58	16.70	36,242	+0.05(+0.29%)
Oct 19, 2004	16.89	16.89	16.64	16.66	91,417	-0.15(-0.88%)
Oct 18, 2004	16.63	16.82	16.60	16.80	104,399	+0.13(+0.78%)
Oct 15, 2004	16.45	16.70	16.43	16.67	69,780	+0.04(+0.24%)
Oct 14, 2004	16.72	16.80	16.56	16.63	40,840	-0.14(-0.86%)
Oct 13, 2004	16.90	16.90	16.64	16.78	35,431	-0.10(-0.57%)
Oct 12, 2004	16.85	16.89	16.73	16.87	29,210	-0.06(-0.33%)
Oct 11, 2004	16.79	16.94	16.75	16.93	38,947	+0.06(+0.37%)
Oct 08, 2004	17.00	17.04	16.72	16.87	40,299	-0.07(-0.39%)
Oct 07, 2004	17.14	17.14	16.31	16.93	165,254	-0.38(-2.22%)
Oct 06, 2004	17.22	17.34	17.15	17.32	49,495	+0.01(+0.06%)
Oct 05, 2004	17.47	17.47	17.29	17.31	32,726	-0.07(-0.40%)
Oct 04, 2004	17.45	17.46	17.29	17.38	22,178	+0.14(+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.