Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.32	17.32	16.77	16.88	116,981	-0.38(-2.17%)
Dec 30, 2004	17.29	17.32	17.06	17.26	71,935	+0.19(+1.14%)
Dec 29, 2004	16.95	17.29	16.95	17.06	76,924	+0.18(+1.07%)
Dec 28, 2004	16.48	16.95	16.28	16.88	45,600	+0.82(+5.07%)
Dec 27, 2004	16.77	16.77	16.05	16.07	5,544	-0.30(-1.81%)
Dec 23, 2004	16.64	16.71	16.36	16.36	3,880	-0.23(-1.39%)
Dec 22, 2004	16.41	16.64	16.32	16.59	8,039	+0.00(+0.00%)
Dec 21, 2004	16.51	16.59	16.38	16.59	9,702	+0.27(+1.64%)
Dec 20, 2004	16.23	16.72	16.22	16.33	30,215	+0.09(+0.58%)
Dec 17, 2004	15.80	16.23	15.80	16.23	23,562	+0.21(+1.31%)
Dec 16, 2004	16.47	16.47	16.02	16.02	19,681	-0.63(-3.77%)
Dec 15, 2004	16.96	17.09	16.49	16.65	41,996	-0.40(-2.37%)
Dec 14, 2004	17.14	17.31	17.00	17.06	15,662	-0.15(-0.88%)
Dec 13, 2004	16.55	17.21	16.11	17.21	23,008	+0.85(+5.21%)
Dec 10, 2004	15.80	16.36	15.80	16.36	42,274	-0.19(-1.13%)
Dec 09, 2004	15.89	16.59	15.89	16.54	18,018	+0.06(+0.35%)
Dec 08, 2004	15.61	16.49	15.60	16.49	22,176	+0.63(+4.01%)
Dec 07, 2004	16.64	16.90	15.84	15.85	25,918	-1.00(-5.95%)
Dec 06, 2004	16.95	17.19	16.85	16.85	8,177	-0.30(-1.72%)
Dec 03, 2004	17.32	17.48	17.15	17.15	19,404	-0.35(-1.98%)
Dec 02, 2004	16.96	17.50	16.96	17.50	24,948	+0.18(+1.04%)
Dec 01, 2004	17.18	17.39	17.11	17.32	42,689	+0.13(+0.76%)
Nov 30, 2004	17.18	17.32	17.18	17.19	6,930	-0.10(-0.58%)
Nov 29, 2004	16.92	17.32	16.92	17.29	14,276	+0.01(+0.04%)
Nov 26, 2004	17.52	17.52	17.28	17.28	3,326	-0.22(-1.24%)
Nov 24, 2004	17.24	17.51	17.16	17.50	31,601	+0.25(+1.46%)
Nov 23, 2004	16.62	17.24	16.59	17.24	20,097	+0.62(+3.73%)
Nov 22, 2004	15.94	16.88	15.81	16.62	27,443	+0.83(+5.25%)
Nov 19, 2004	15.87	16.25	15.79	15.79	10,533	-0.25(-1.57%)
Nov 18, 2004	16.60	16.67	15.91	16.05	13,028	-0.55(-3.30%)
Nov 17, 2004	17.11	17.21	16.59	16.59	9,702	-0.14(-0.86%)
Nov 16, 2004	16.75	17.21	16.72	16.74	15,384	-0.47(-2.73%)
Nov 15, 2004	17.03	17.32	16.60	17.21	39,363	+0.00(+0.00%)
Nov 12, 2004	16.46	17.30	16.46	17.21	36,452	+0.55(+3.29%)
Nov 11, 2004	16.61	16.75	16.20	16.66	11,781	+0.48(+2.99%)
Nov 10, 2004	15.81	16.59	15.81	16.18	34,512	+0.17(+1.08%)
Nov 09, 2004	15.92	16.00	15.71	16.00	7,900	+0.27(+1.70%)
Nov 08, 2004	15.84	16.03	15.59	15.74	10,118	-0.25(-1.53%)
Nov 05, 2004	15.98	16.12	15.57	15.98	47,402	+0.00(+0.00%)
Nov 04, 2004	15.75	15.98	15.75	15.98	22,315	+0.11(+0.68%)
Nov 03, 2004	15.81	15.97	15.26	15.87	24,810	+0.24(+1.52%)
Nov 02, 2004	15.97	15.97	15.63	15.63	9,009	-0.30(-1.90%)
Nov 01, 2004	15.78	15.94	15.61	15.94	14,276	+0.27(+1.75%)
Oct 29, 2004	15.97	15.97	15.66	15.66	10,118	-0.23(-1.45%)
Oct 28, 2004	15.79	15.97	15.72	15.89	27,443	-0.09(-0.54%)
Oct 27, 2004	15.98	16.00	15.50	15.98	41,996	+0.02(+0.14%)
Oct 26, 2004	15.79	15.99	15.36	15.96	26,196	+0.23(+1.47%)
Oct 25, 2004	14.79	15.73	14.79	15.73	63,619	+0.99(+6.71%)
Oct 22, 2004	15.19	15.39	14.74	14.74	9,840	-0.43(-2.81%)
Oct 21, 2004	14.93	15.27	14.84	15.17	5,821	+0.01(+0.05%)
Oct 20, 2004	15.19	15.32	14.95	15.16	14,137	-0.04(-0.24%)
Oct 19, 2004	15.46	15.58	15.19	15.19	4,296	-0.25(-1.59%)
Oct 18, 2004	15.63	15.63	15.19	15.44	16,771	-0.07(-0.47%)
Oct 15, 2004	15.41	15.83	15.19	15.51	26,611	+0.27(+1.80%)
Oct 14, 2004	15.67	15.81	15.24	15.24	12,058	-0.27(-1.77%)
Oct 13, 2004	15.66	16.10	15.51	15.51	6,375	-0.30(-1.87%)
Oct 12, 2004	15.83	16.05	15.68	15.81	25,364	-0.05(-0.32%)
Oct 11, 2004	15.37	15.88	15.37	15.86	4,851	+0.48(+3.14%)
Oct 08, 2004	15.85	15.87	15.37	15.37	10,811	-0.50(-3.14%)
Oct 07, 2004	15.81	16.14	15.63	15.87	12,751	-0.25(-1.52%)
Oct 06, 2004	15.85	16.38	15.80	16.12	21,760	+0.06(+0.40%)
Oct 05, 2004	15.79	16.05	15.78	16.05	15,523	+0.38(+2.39%)
Oct 04, 2004	15.76	15.80	15.52	15.68	8,732	+0.22(+1.45%)

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.