Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.10	17.23	16.64	17.19	239,662	+0.01(+0.04%)
Dec 30, 2004	16.90	17.18	16.88	17.18	174,650	+0.16(+0.95%)
Dec 29, 2004	16.84	17.24	16.84	17.02	166,312	-0.12(-0.68%)
Dec 28, 2004	17.08	17.17	16.90	17.13	174,033	+0.10(+0.57%)
Dec 27, 2004	17.20	17.21	16.90	17.04	126,162	-0.01(-0.08%)
Dec 23, 2004	17.01	17.19	17.00	17.05	128,942	-0.01(-0.08%)
Dec 22, 2004	16.95	17.15	16.95	17.06	170,790	+0.05(+0.27%)
Dec 21, 2004	16.75	17.06	16.75	17.02	268,384	+0.12(+0.73%)
Dec 20, 2004	16.99	17.01	16.76	16.90	397,017	+0.17(+1.01%)
Dec 17, 2004	17.28	17.41	16.73	16.73	1,585,755	-0.61(-3.51%)
Dec 16, 2004	17.22	17.38	17.21	17.34	295,562	+0.05(+0.26%)
Dec 15, 2004	17.19	17.32	17.08	17.29	302,975	+0.08(+0.45%)
Dec 14, 2004	17.35	17.36	16.95	17.21	606,104	-0.17(-1.01%)
Dec 13, 2004	17.29	17.39	17.12	17.39	305,445	+0.10(+0.56%)
Dec 10, 2004	17.32	17.32	17.10	17.29	384,664	+0.05(+0.27%)
Dec 09, 2004	17.21	17.31	17.06	17.24	349,147	-0.05(-0.30%)
Dec 08, 2004	17.52	17.52	17.23	17.30	266,840	-0.10(-0.56%)
Dec 07, 2004	17.78	17.83	17.33	17.39	255,567	-0.47(-2.61%)
Dec 06, 2004	17.68	17.98	17.68	17.86	428,828	+0.05(+0.25%)
Dec 03, 2004	17.72	17.87	17.67	17.81	544,799	-0.05(-0.29%)
Dec 02, 2004	17.56	17.87	17.50	17.87	227,154	+0.16(+0.88%)
Dec 01, 2004	17.29	17.71	17.26	17.71	203,218	+0.25(+1.41%)
Nov 30, 2004	17.48	17.48	17.23	17.47	417,710	+0.07(+0.41%)
Nov 29, 2004	17.48	17.48	17.29	17.39	251,398	+0.01(+0.04%)
Nov 26, 2004	17.29	17.48	17.29	17.39	58,216	+0.07(+0.39%)
Nov 24, 2004	17.41	17.45	17.30	17.32	143,303	-0.04(-0.24%)
Nov 23, 2004	17.34	17.42	17.08	17.36	176,658	+0.10(+0.56%)
Nov 22, 2004	17.04	17.30	17.04	17.26	195,497	+0.12(+0.72%)
Nov 19, 2004	17.26	17.37	17.08	17.14	175,731	-0.28(-1.63%)
Nov 18, 2004	17.50	17.50	17.29	17.43	98,212	-0.06(-0.33%)
Nov 17, 2004	17.59	17.59	17.32	17.48	192,100	+0.10(+0.56%)
Nov 16, 2004	17.43	17.60	17.32	17.39	162,914	-0.21(-1.21%)
Nov 15, 2004	17.39	17.60	17.36	17.60	177,430	+0.12(+0.67%)
Nov 12, 2004	17.19	17.55	17.12	17.48	365,052	+0.15(+0.86%)
Nov 11, 2004	17.13	17.34	17.01	17.34	195,034	+0.10(+0.55%)
Nov 10, 2004	17.29	17.29	16.90	17.24	223,602	+0.01(+0.09%)
Nov 09, 2004	17.00	17.28	16.90	17.23	381,730	+0.16(+0.95%)
Nov 08, 2004	16.91	17.10	16.89	17.06	181,754	+0.01(+0.04%)
Nov 05, 2004	16.91	17.13	16.77	17.06	294,173	+0.06(+0.38%)
Nov 04, 2004	16.64	17.05	16.59	16.99	398,407	+0.14(+0.85%)
Nov 03, 2004	16.66	16.85	16.58	16.85	330,153	+0.35(+2.12%)
Nov 02, 2004	16.51	16.68	16.40	16.50	182,835	-0.01(-0.04%)
Nov 01, 2004	16.51	16.66	16.38	16.51	232,404	-0.02(-0.12%)
Oct 29, 2004	16.51	16.55	16.37	16.53	181,136	+0.03(+0.16%)
Oct 28, 2004	16.38	16.50	16.25	16.50	218,815	+0.06(+0.35%)
Oct 27, 2004	16.27	16.47	16.07	16.44	220,205	+0.31(+1.93%)
Oct 26, 2004	16.16	16.25	16.00	16.13	414,158	-0.03(-0.16%)
Oct 25, 2004	15.99	16.22	15.77	16.16	372,928	+0.36(+2.25%)
Oct 22, 2004	16.02	16.04	15.80	15.80	245,684	-0.05(-0.33%)
Oct 21, 2004	15.88	16.03	15.71	15.85	168,937	-0.05(-0.33%)
Oct 20, 2004	16.12	16.16	15.90	15.90	308,688	-0.30(-1.84%)
Oct 19, 2004	16.33	16.57	16.16	16.20	200,130	-0.28(-1.73%)
Oct 18, 2004	16.32	16.54	16.32	16.49	179,283	-0.01(-0.08%)
Oct 15, 2004	16.51	16.62	16.33	16.50	166,775	+0.12(+0.71%)
Oct 14, 2004	16.57	16.57	16.32	16.38	178,820	-0.07(-0.43%)
Oct 13, 2004	16.48	16.68	16.42	16.45	158,590	-0.18(-1.09%)
Oct 12, 2004	16.29	16.71	16.29	16.64	147,318	+0.12(+0.75%)
Oct 11, 2004	16.49	16.51	16.32	16.51	139,288	+0.16(+0.95%)
Oct 08, 2004	16.34	16.60	16.34	16.36	144,847	-0.17(-1.02%)
Oct 07, 2004	16.59	16.63	16.31	16.53	164,922	+0.01(+0.04%)
Oct 06, 2004	16.22	16.53	16.22	16.52	143,766	-0.05(-0.27%)
Oct 05, 2004	16.55	16.58	16.42	16.57	342,352	+0.03(+0.16%)
Oct 04, 2004	16.59	16.59	16.45	16.54	319,035	+0.03(+0.20%)

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.