Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.09	17.22	16.63	17.18	239,792	+0.01(+0.04%)
Dec 30, 2004	16.89	17.17	16.87	17.17	174,745	+0.16(+0.95%)
Dec 29, 2004	16.83	17.23	16.83	17.01	166,402	-0.12(-0.68%)
Dec 28, 2004	17.07	17.16	16.89	17.13	174,127	+0.10(+0.57%)
Dec 27, 2004	17.19	17.20	16.89	17.03	126,230	-0.01(-0.08%)
Dec 23, 2004	17.00	17.18	16.99	17.04	129,011	-0.01(-0.08%)
Dec 22, 2004	16.94	17.14	16.94	17.05	170,882	+0.05(+0.27%)
Dec 21, 2004	16.74	17.05	16.74	17.01	268,530	+0.12(+0.73%)
Dec 20, 2004	16.98	17.00	16.75	16.89	397,233	+0.17(+1.01%)
Dec 17, 2004	17.27	17.40	16.72	16.72	1,586,615	-0.61(-3.51%)
Dec 16, 2004	17.21	17.37	17.20	17.33	295,723	+0.05(+0.26%)
Dec 15, 2004	17.18	17.31	17.07	17.28	303,139	+0.08(+0.45%)
Dec 14, 2004	17.34	17.35	16.94	17.20	606,433	-0.17(-1.01%)
Dec 13, 2004	17.28	17.38	17.11	17.38	305,611	+0.10(+0.56%)
Dec 10, 2004	17.31	17.31	17.09	17.28	384,872	+0.05(+0.27%)
Dec 09, 2004	17.20	17.30	17.05	17.23	349,336	-0.05(-0.30%)
Dec 08, 2004	17.51	17.51	17.22	17.29	266,985	-0.10(-0.56%)
Dec 07, 2004	17.77	17.82	17.32	17.38	255,706	-0.47(-2.61%)
Dec 06, 2004	17.67	17.97	17.67	17.85	429,061	+0.05(+0.25%)
Dec 03, 2004	17.71	17.86	17.66	17.81	545,094	-0.05(-0.29%)
Dec 02, 2004	17.55	17.86	17.49	17.86	227,277	+0.16(+0.88%)
Dec 01, 2004	17.28	17.70	17.25	17.70	203,329	+0.25(+1.41%)
Nov 30, 2004	17.47	17.48	17.22	17.46	417,937	+0.07(+0.41%)
Nov 29, 2004	17.48	17.48	17.28	17.38	251,534	+0.01(+0.04%)
Nov 26, 2004	17.28	17.47	17.28	17.38	58,248	+0.07(+0.38%)
Nov 24, 2004	17.40	17.44	17.29	17.31	143,380	-0.04(-0.23%)
Nov 23, 2004	17.33	17.41	17.07	17.35	176,754	+0.10(+0.56%)
Nov 22, 2004	17.03	17.29	17.03	17.26	195,603	+0.12(+0.72%)
Nov 19, 2004	17.25	17.37	17.07	17.13	175,827	-0.28(-1.64%)
Nov 18, 2004	17.49	17.49	17.28	17.42	98,265	-0.06(-0.33%)
Nov 17, 2004	17.59	17.59	17.31	17.48	192,204	+0.10(+0.56%)
Nov 16, 2004	17.42	17.59	17.31	17.38	163,003	-0.21(-1.21%)
Nov 15, 2004	17.38	17.59	17.35	17.59	177,526	+0.12(+0.67%)
Nov 12, 2004	17.18	17.54	17.11	17.48	365,250	+0.15(+0.86%)
Nov 11, 2004	17.13	17.33	17.00	17.33	195,140	+0.10(+0.55%)
Nov 10, 2004	17.28	17.28	16.89	17.23	223,723	+0.01(+0.09%)
Nov 09, 2004	16.99	17.27	16.89	17.22	381,937	+0.16(+0.95%)
Nov 08, 2004	16.90	17.09	16.88	17.05	181,852	+0.01(+0.04%)
Nov 05, 2004	16.91	17.12	16.76	17.05	294,332	+0.06(+0.38%)
Nov 04, 2004	16.63	17.04	16.58	16.98	398,623	+0.14(+0.85%)
Nov 03, 2004	16.65	16.84	16.58	16.84	330,332	+0.35(+2.12%)
Nov 02, 2004	16.50	16.67	16.39	16.49	182,934	-0.01(-0.04%)
Nov 01, 2004	16.50	16.65	16.37	16.50	232,530	-0.02(-0.12%)
Oct 29, 2004	16.50	16.54	16.36	16.52	181,234	+0.03(+0.16%)
Oct 28, 2004	16.37	16.49	16.24	16.49	218,934	+0.06(+0.35%)
Oct 27, 2004	16.26	16.46	16.06	16.43	220,324	+0.31(+1.93%)
Oct 26, 2004	16.15	16.24	15.99	16.12	414,383	-0.03(-0.16%)
Oct 25, 2004	15.98	16.21	15.76	16.15	373,130	+0.36(+2.25%)
Oct 22, 2004	16.01	16.03	15.79	15.79	245,818	-0.05(-0.33%)
Oct 21, 2004	15.87	16.02	15.70	15.84	169,028	-0.05(-0.33%)
Oct 20, 2004	16.12	16.15	15.89	15.90	308,856	-0.30(-1.84%)
Oct 19, 2004	16.32	16.56	16.15	16.19	200,238	-0.28(-1.73%)
Oct 18, 2004	16.31	16.53	16.31	16.48	179,380	-0.01(-0.08%)
Oct 15, 2004	16.50	16.61	16.32	16.49	166,865	+0.12(+0.71%)
Oct 14, 2004	16.56	16.56	16.31	16.37	178,917	-0.07(-0.43%)
Oct 13, 2004	16.47	16.67	16.41	16.45	158,677	-0.18(-1.09%)
Oct 12, 2004	16.28	16.70	16.28	16.63	147,398	+0.12(+0.75%)
Oct 11, 2004	16.48	16.50	16.31	16.50	139,363	+0.16(+0.95%)
Oct 08, 2004	16.34	16.59	16.34	16.35	144,926	-0.17(-1.02%)
Oct 07, 2004	16.58	16.62	16.30	16.52	165,011	+0.01(+0.04%)
Oct 06, 2004	16.21	16.52	16.21	16.51	143,844	-0.05(-0.27%)
Oct 05, 2004	16.54	16.57	16.41	16.56	342,538	+0.03(+0.16%)
Oct 04, 2004	16.58	16.58	16.44	16.53	319,208	+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.