Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.46	18.46	18.40	18.46	1,462	-0.08(-0.44%)
Dec 30, 2004	18.37	18.54	18.32	18.54	6,583	+0.08(+0.44%)
Dec 29, 2004	18.40	18.46	18.32	18.46	6,217	+0.01(+0.07%)
Dec 28, 2004	18.47	18.59	18.44	18.44	4,388	-0.10(-0.52%)
Dec 27, 2004	18.52	18.54	18.37	18.54	19,383	-0.04(-0.22%)
Dec 23, 2004	18.52	18.59	18.48	18.58	5,485	-0.01(-0.07%)
Dec 22, 2004	18.58	18.59	18.48	18.59	21,943	+0.00(+0.00%)
Dec 21, 2004	18.59	18.59	18.48	18.59	7,314	+0.11(+0.59%)
Dec 20, 2004	18.59	18.59	18.48	18.48	8,411	-0.11(-0.59%)
Dec 17, 2004	18.59	18.59	18.59	18.59	9,874	+0.00(+0.00%)
Dec 16, 2004	18.48	18.59	18.39	18.59	8,777	+0.04(+0.22%)
Dec 15, 2004	18.61	18.61	18.55	18.55	7,314	-0.05(-0.29%)
Dec 14, 2004	18.59	18.61	18.59	18.61	12,434	+0.03(+0.15%)
Dec 13, 2004	18.55	18.59	18.52	18.58	8,411	+0.05(+0.27%)
Dec 10, 2004	18.59	18.59	18.45	18.53	20,114	-0.06(-0.34%)
Dec 09, 2004	18.52	18.59	18.37	18.59	13,897	+0.00(+0.00%)
Dec 08, 2004	18.61	18.61	18.32	18.59	41,327	-0.01(-0.07%)
Dec 07, 2004	18.61	18.61	18.59	18.61	20,846	+0.00(+0.00%)
Dec 06, 2004	18.59	18.61	18.58	18.61	44,252	+0.01(+0.07%)
Dec 03, 2004	18.59	18.59	18.53	18.59	18,652	+0.01(+0.03%)
Dec 02, 2004	19.04	19.04	18.45	18.59	59,247	-0.46(-2.40%)
Dec 01, 2004	19.41	19.44	19.04	19.04	35,841	-0.44(-2.25%)
Nov 30, 2004	19.21	19.48	19.21	19.48	21,943	+0.27(+1.42%)
Nov 29, 2004	19.14	19.21	19.13	19.21	20,114	+0.08(+0.43%)
Nov 26, 2004	18.72	19.14	18.57	19.13	38,767	+0.29(+1.54%)
Nov 24, 2004	18.73	18.89	18.73	18.84	25,966	+0.11(+0.57%)
Nov 23, 2004	18.73	18.73	18.69	18.73	65,099	+0.00(+0.00%)
Nov 22, 2004	18.70	18.73	18.70	18.73	31,086	+0.04(+0.22%)
Nov 19, 2004	18.73	18.73	18.68	18.69	14,994	-0.04(-0.22%)
Nov 18, 2004	18.73	18.73	18.67	18.73	12,068	+0.01(+0.07%)
Nov 17, 2004	18.68	18.73	18.64	18.72	27,429	-0.01(-0.07%)
Nov 16, 2004	18.73	18.73	18.72	18.73	16,823	+0.00(+0.00%)
Nov 15, 2004	18.73	18.73	18.72	18.73	19,749	+0.00(+0.00%)
Nov 12, 2004	18.72	18.73	18.71	18.73	27,795	+0.00(+0.00%)
Nov 11, 2004	18.73	18.73	18.72	18.73	28,160	+0.00(+0.01%)
Nov 10, 2004	18.73	18.73	18.62	18.73	33,646	-0.00(-0.01%)
Nov 09, 2004	18.73	18.73	18.69	18.73	48,641	+0.00(+0.00%)
Nov 08, 2004	18.66	18.73	18.65	18.73	77,168	+0.14(+0.75%)
Nov 05, 2004	18.52	18.66	18.46	18.59	60,344	+0.07(+0.35%)
Nov 04, 2004	18.57	18.57	18.50	18.52	15,726	+0.01(+0.06%)
Nov 03, 2004	18.57	18.57	18.49	18.51	16,457	-0.05(-0.28%)
Nov 02, 2004	18.57	18.57	18.51	18.57	6,948	+0.03(+0.15%)
Nov 01, 2004	18.52	18.65	18.44	18.54	34,012	+0.02(+0.09%)
Oct 29, 2004	18.61	18.61	18.43	18.52	27,429	-0.09(-0.50%)
Oct 28, 2004	18.52	18.68	18.49	18.61	25,966	-0.04(-0.19%)
Oct 27, 2004	18.61	18.68	18.35	18.65	35,475	-0.02(-0.13%)
Oct 26, 2004	18.55	18.68	18.46	18.68	38,035	+0.08(+0.44%)
Oct 25, 2004	18.59	18.59	18.57	18.59	39,132	+0.05(+0.28%)
Oct 22, 2004	18.42	18.59	18.42	18.54	20,480	+0.13(+0.68%)
Oct 21, 2004	18.39	18.50	18.39	18.42	22,309	+0.03(+0.15%)
Oct 20, 2004	18.39	18.39	18.35	18.39	27,429	+0.00(+0.01%)
Oct 19, 2004	18.40	18.40	18.32	18.39	24,503	-0.02(-0.09%)
Oct 18, 2004	18.37	18.41	18.33	18.40	35,841	+0.03(+0.15%)
Oct 15, 2004	18.41	18.46	18.32	18.37	31,086	+0.03(+0.16%)
Oct 14, 2004	18.32	18.35	18.23	18.34	36,572	+0.05(+0.28%)
Oct 13, 2004	19.13	19.13	18.05	18.29	145,559	-0.78(-4.09%)
Oct 12, 2004	18.81	19.22	18.81	19.07	111,180	+0.26(+1.40%)
Oct 11, 2004	18.73	18.81	18.65	18.81	129,467	+0.22(+1.16%)
Oct 08, 2004	18.54	18.65	18.52	18.59	129,101	+0.07(+0.37%)
Oct 07, 2004	18.33	18.66	18.23	18.52	216,876	+0.49(+2.73%)
Oct 06, 2004	18.02	18.05	17.91	18.03	148,119	+0.01(+0.05%)
Oct 05, 2004	17.83	18.03	17.76	18.02	336,834	+0.61(+3.49%)
Oct 04, 2004	17.09	17.42	17.01	17.42	177,377	+0.74(+4.43%)

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.