Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.58	19.67	19.50	19.64	207,882	+0.17(+0.85%)
Dec 30, 2004	19.45	19.54	19.30	19.48	200,851	+0.41(+2.17%)
Dec 29, 2004	19.03	19.09	18.92	19.06	543,519	-0.37(-1.90%)
Dec 28, 2004	19.30	19.49	19.30	19.43	161,583	+0.11(+0.55%)
Dec 27, 2004	19.32	19.41	19.27	19.33	235,874	+0.14(+0.71%)
Dec 23, 2004	19.07	19.22	19.07	19.19	148,980	+0.07(+0.35%)
Dec 22, 2004	19.11	19.17	19.03	19.12	262,937	-0.04(-0.20%)
Dec 21, 2004	19.07	19.25	19.03	19.16	583,450	+0.14(+0.75%)
Dec 20, 2004	19.00	19.18	18.99	19.02	325,421	+0.03(+0.16%)
Dec 17, 2004	19.00	19.12	18.94	18.99	326,217	+0.05(+0.28%)
Dec 16, 2004	18.92	19.03	18.84	18.94	390,824	-0.06(-0.32%)
Dec 15, 2004	18.88	19.02	18.88	19.00	383,925	+0.20(+1.04%)
Dec 14, 2004	18.71	18.81	18.69	18.80	202,443	+0.04(+0.20%)
Dec 13, 2004	18.69	18.82	18.58	18.76	436,593	+0.20(+1.06%)
Dec 10, 2004	18.35	18.58	18.35	18.57	493,903	-0.05(-0.28%)
Dec 09, 2004	18.35	18.66	18.35	18.62	421,204	+0.04(+0.20%)
Dec 08, 2004	18.35	18.59	18.35	18.58	405,284	+0.34(+1.86%)
Dec 07, 2004	18.34	18.54	18.18	18.24	388,834	-0.05(-0.29%)
Dec 06, 2004	18.32	18.41	18.25	18.29	513,006	-0.30(-1.62%)
Dec 03, 2004	18.51	18.63	18.46	18.60	336,034	+0.23(+1.27%)
Dec 02, 2004	18.26	18.45	18.26	18.36	318,788	+0.10(+0.54%)
Dec 01, 2004	17.96	18.30	17.96	18.26	328,340	+0.21(+1.17%)
Nov 30, 2004	18.18	18.20	18.02	18.05	697,806	-0.37(-2.01%)
Nov 29, 2004	18.47	18.54	18.41	18.42	395,069	-0.08(-0.45%)
Nov 26, 2004	18.48	18.58	18.47	18.51	241,976	+0.02(+0.12%)
Nov 24, 2004	18.42	18.48	18.30	18.48	292,123	+0.28(+1.53%)
Nov 23, 2004	18.21	18.39	18.13	18.20	329,268	-0.17(-0.90%)
Nov 22, 2004	18.24	18.37	18.17	18.37	337,228	+0.09(+0.50%)
Nov 19, 2004	18.49	18.49	18.26	18.28	346,382	-0.22(-1.18%)
Nov 18, 2004	18.48	18.62	18.41	18.50	589,022	-0.32(-1.72%)
Nov 17, 2004	18.77	18.90	18.69	18.82	926,516	-0.18(-0.95%)
Nov 16, 2004	18.88	19.03	18.88	19.00	219,158	-0.11(-0.55%)
Nov 15, 2004	19.22	19.22	19.03	19.11	767,055	-0.08(-0.39%)
Nov 12, 2004	19.05	19.18	18.90	19.18	412,581	+0.29(+1.52%)
Nov 11, 2004	18.70	18.91	18.70	18.90	621,524	-0.16(-0.83%)
Nov 10, 2004	19.10	19.13	18.97	19.06	727,257	-0.05(-0.24%)
Nov 09, 2004	18.93	19.11	18.93	19.10	275,407	+0.13(+0.68%)
Nov 08, 2004	18.96	19.06	18.85	18.97	398,518	-0.02(-0.12%)
Nov 05, 2004	18.86	19.17	18.86	19.00	348,903	+0.22(+1.16%)
Nov 04, 2004	18.56	18.84	18.52	18.78	337,892	+0.14(+0.73%)
Nov 03, 2004	18.66	18.79	18.64	18.64	215,842	+0.06(+0.32%)
Nov 02, 2004	18.43	18.66	18.39	18.58	339,749	+0.23(+1.27%)
Nov 01, 2004	18.24	18.41	18.19	18.35	316,267	+0.04(+0.21%)
Oct 29, 2004	18.29	18.35	18.13	18.31	467,768	-0.35(-1.86%)
Oct 28, 2004	18.62	18.81	18.62	18.66	368,271	+0.35(+1.89%)
Oct 27, 2004	18.09	18.35	17.98	18.31	299,419	+0.37(+2.06%)
Oct 26, 2004	17.83	17.99	17.76	17.94	211,199	+0.01(+0.04%)
Oct 25, 2004	17.75	18.05	17.75	17.93	170,471	+0.09(+0.51%)
Oct 22, 2004	18.05	18.05	17.83	17.84	189,973	-0.05(-0.30%)
Oct 21, 2004	17.80	17.97	17.77	17.89	326,748	-0.07(-0.38%)
Oct 20, 2004	17.90	17.96	17.77	17.96	182,676	-0.02(-0.13%)
Oct 19, 2004	18.02	18.15	17.96	17.99	225,394	+0.01(+0.04%)
Oct 18, 2004	18.02	18.02	17.83	17.98	689,182	-0.08(-0.46%)
Oct 15, 2004	18.08	18.17	18.02	18.06	565,010	+0.05(+0.25%)
Oct 14, 2004	18.54	18.54	18.02	18.02	495,362	-0.13(-0.71%)
Oct 13, 2004	18.31	18.31	18.10	18.14	239,190	-0.34(-1.84%)
Oct 12, 2004	18.54	18.55	18.37	18.48	176,839	-0.22(-1.17%)
Oct 11, 2004	18.77	18.81	18.67	18.70	142,214	+0.04(+0.20%)
Oct 08, 2004	18.65	18.80	18.65	18.66	134,520	+0.17(+0.94%)
Oct 07, 2004	18.62	18.72	18.45	18.49	250,334	-0.12(-0.65%)
Oct 06, 2004	18.61	18.63	18.53	18.61	246,620	+0.00(+0.00%)
Oct 05, 2004	18.66	18.78	18.57	18.61	211,331	-0.19(-1.00%)
Oct 04, 2004	18.71	18.80	18.67	18.80	323,564	+0.14(+0.73%)

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.