Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.83	18.89	18.77	18.80	926,110	+0.01(+0.07%)
Dec 30, 2004	18.77	18.85	18.77	18.78	1,536,582	+0.02(+0.13%)
Dec 29, 2004	18.80	18.83	18.73	18.76	3,890,217	-0.04(-0.23%)
Dec 28, 2004	18.75	18.83	18.72	18.80	1,161,132	+0.09(+0.46%)
Dec 27, 2004	18.86	18.86	18.69	18.72	1,280,269	-0.10(-0.52%)
Dec 23, 2004	18.83	18.87	18.79	18.81	2,095,694	+0.04(+0.20%)
Dec 22, 2004	18.70	18.82	18.63	18.78	3,379,539	+0.10(+0.56%)
Dec 21, 2004	18.52	18.67	18.24	18.67	3,786,683	+0.24(+1.30%)
Dec 20, 2004	18.46	18.59	18.43	18.43	4,716,695	-0.03(-0.17%)
Dec 17, 2004	18.49	18.54	18.43	18.46	5,078,005	-0.17(-0.92%)
Dec 16, 2004	18.70	18.71	18.57	18.64	5,344,721	-0.13(-0.69%)
Dec 15, 2004	18.64	18.77	18.64	18.77	3,297,623	+0.10(+0.53%)
Dec 14, 2004	18.61	18.69	18.55	18.67	2,468,544	+0.06(+0.33%)
Dec 13, 2004	18.52	18.72	18.49	18.61	4,209,268	+0.12(+0.67%)
Dec 10, 2004	18.30	18.54	18.30	18.48	3,214,731	+0.03(+0.17%)
Dec 09, 2004	18.25	18.65	18.25	18.45	2,078,629	+0.10(+0.54%)
Dec 08, 2004	18.33	18.40	18.30	18.35	5,799,324	+0.05(+0.27%)
Dec 07, 2004	18.55	18.55	18.29	18.30	4,994,625	-0.15(-0.83%)
Dec 06, 2004	18.33	18.50	18.33	18.46	2,600,846	-0.01(-0.07%)
Dec 03, 2004	18.52	18.53	18.37	18.47	6,775,170	-0.01(-0.03%)
Dec 02, 2004	18.46	18.57	18.43	18.48	7,034,734	-0.03(-0.17%)
Dec 01, 2004	18.24	18.51	18.23	18.51	7,952,556	+0.36(+1.97%)
Nov 30, 2004	18.17	18.18	18.06	18.15	8,292,086	-0.02(-0.10%)
Nov 29, 2004	18.24	18.30	18.06	18.17	8,781,309	-0.09(-0.47%)
Nov 26, 2004	18.28	18.30	18.24	18.25	920,584	+0.01(+0.07%)
Nov 24, 2004	18.30	18.30	18.22	18.24	2,915,996	+0.07(+0.41%)
Nov 23, 2004	18.09	18.22	18.07	18.17	2,449,365	+0.04(+0.24%)
Nov 22, 2004	17.93	18.16	17.93	18.13	2,474,395	+0.10(+0.58%)
Nov 19, 2004	18.35	18.35	17.98	18.02	14,966,649	-0.23(-1.28%)
Nov 18, 2004	18.33	18.35	18.24	18.25	3,748,651	-0.04(-0.24%)
Nov 17, 2004	18.30	18.46	18.26	18.30	7,269,269	+0.04(+0.24%)
Nov 16, 2004	18.42	18.42	18.24	18.25	5,371,538	-0.15(-0.84%)
Nov 15, 2004	18.39	18.45	18.33	18.41	4,547,498	+0.06(+0.30%)
Nov 12, 2004	18.33	18.39	18.19	18.35	4,921,973	+0.07(+0.40%)
Nov 11, 2004	18.15	18.30	18.14	18.28	3,874,451	+0.17(+0.95%)
Nov 10, 2004	18.12	18.19	18.05	18.11	2,359,485	+0.05(+0.27%)
Nov 09, 2004	18.09	18.18	18.05	18.06	2,460,255	-0.02(-0.10%)
Nov 08, 2004	18.08	18.14	18.05	18.08	7,225,385	-0.02(-0.14%)
Nov 05, 2004	18.05	18.30	18.00	18.10	8,219,759	-0.04(-0.20%)
Nov 04, 2004	17.87	18.14	17.81	18.14	7,414,898	+0.30(+1.69%)
Nov 03, 2004	18.25	18.25	17.79	17.84	7,494,214	+0.10(+0.59%)
Nov 02, 2004	17.72	17.87	17.66	17.73	12,598,387	+0.07(+0.42%)
Nov 01, 2004	17.66	17.71	17.63	17.66	2,903,156	+0.06(+0.31%)
Oct 29, 2004	17.53	17.65	17.52	17.60	3,160,445	+0.02(+0.14%)
Oct 28, 2004	17.35	17.66	17.35	17.58	5,636,467	+0.09(+0.53%)
Oct 27, 2004	17.20	17.49	17.13	17.49	6,766,068	+0.26(+1.50%)
Oct 26, 2004	17.04	17.27	16.83	17.23	6,185,827	+0.38(+2.23%)
Oct 25, 2004	16.89	16.89	16.75	16.85	2,657,570	-0.01(-0.04%)
Oct 22, 2004	16.95	17.04	16.84	16.86	4,943,590	-0.09(-0.54%)
Oct 21, 2004	16.86	17.06	16.61	16.95	15,067,094	-0.01(-0.07%)
Oct 20, 2004	16.92	16.98	16.74	16.96	15,508,045	-0.09(-0.51%)
Oct 19, 2004	17.32	17.38	17.04	17.05	16,294,052	-0.29(-1.67%)
Oct 18, 2004	17.17	17.38	17.17	17.34	2,723,233	+0.07(+0.43%)
Oct 15, 2004	17.21	17.37	17.08	17.26	15,785,488	+0.02(+0.14%)
Oct 14, 2004	17.63	17.67	17.17	17.24	12,240,490	-0.43(-2.44%)
Oct 13, 2004	17.85	17.90	17.61	17.67	1,725,283	-0.12(-0.66%)
Oct 12, 2004	17.63	17.84	17.58	17.79	6,694,879	-0.01(-0.07%)
Oct 11, 2004	17.75	17.84	17.72	17.80	3,107,460	+0.05(+0.28%)
Oct 08, 2004	17.81	17.87	17.69	17.75	2,624,901	-0.06(-0.35%)
Oct 07, 2004	17.84	17.87	17.80	17.81	3,373,200	-0.05(-0.28%)
Oct 06, 2004	17.71	17.87	17.68	17.86	3,800,336	+0.13(+0.73%)
Oct 05, 2004	17.78	17.81	17.69	17.73	2,509,177	-0.10(-0.55%)
Oct 04, 2004	17.93	18.00	17.80	17.83	4,517,430	+0.02(+0.14%)

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.