Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.47	18.47	18.30	18.36	280,291	+0.15(+0.80%)
Dec 30, 2004	18.30	18.35	18.21	18.21	337,964	-0.13(-0.70%)
Dec 29, 2004	18.23	18.36	18.21	18.34	375,369	-0.06(-0.33%)
Dec 28, 2004	18.33	18.47	18.33	18.40	348,675	+0.12(+0.63%)
Dec 27, 2004	18.30	18.38	18.25	18.28	389,211	+0.11(+0.60%)
Dec 23, 2004	18.15	18.26	18.14	18.18	380,642	+0.19(+1.05%)
Dec 22, 2004	17.91	18.11	17.88	17.99	424,804	+0.16(+0.92%)
Dec 21, 2004	17.76	17.90	17.65	17.82	491,375	+0.22(+1.24%)
Dec 20, 2004	17.85	17.88	17.61	17.61	589,254	-0.02(-0.14%)
Dec 17, 2004	17.63	17.71	17.57	17.63	542,951	-0.15(-0.85%)
Dec 16, 2004	17.84	17.87	17.69	17.78	634,240	-0.11(-0.61%)
Dec 15, 2004	17.89	17.98	17.85	17.89	663,241	+0.12(+0.65%)
Dec 14, 2004	17.72	17.83	17.69	17.78	416,565	+0.02(+0.14%)
Dec 13, 2004	17.66	17.81	17.60	17.75	621,881	+0.39(+2.27%)
Dec 10, 2004	17.20	17.36	17.17	17.36	529,604	-0.10(-0.56%)
Dec 09, 2004	17.30	17.52	17.15	17.45	669,997	-0.05(-0.28%)
Dec 08, 2004	17.45	17.57	17.37	17.50	601,613	+0.05(+0.31%)
Dec 07, 2004	17.66	17.74	17.45	17.45	805,941	+0.01(+0.07%)
Dec 06, 2004	17.37	17.56	17.30	17.44	692,737	+0.14(+0.81%)
Dec 03, 2004	17.13	17.33	17.13	17.30	679,719	+0.21(+1.24%)
Dec 02, 2004	17.19	17.29	17.05	17.08	709,379	+0.07(+0.39%)
Dec 01, 2004	16.83	17.05	16.82	17.02	602,272	+0.37(+2.22%)
Nov 30, 2004	16.70	16.77	16.55	16.65	529,604	-0.06(-0.36%)
Nov 29, 2004	16.83	16.87	16.65	16.71	580,356	+0.01(+0.07%)
Nov 26, 2004	16.66	16.73	16.66	16.69	311,764	+0.30(+1.81%)
Nov 24, 2004	16.46	16.48	16.31	16.40	417,388	+0.01(+0.07%)
Nov 23, 2004	16.43	16.43	16.28	16.39	905,798	-0.02(-0.11%)
Nov 22, 2004	16.18	16.43	16.16	16.40	385,091	+0.15(+0.93%)
Nov 19, 2004	16.56	16.57	16.23	16.25	363,670	-0.10(-0.63%)
Nov 18, 2004	16.26	16.42	16.24	16.36	456,112	-0.05(-0.30%)
Nov 17, 2004	16.37	16.52	16.28	16.40	598,317	+0.24(+1.46%)
Nov 16, 2004	16.23	16.29	16.17	16.17	534,877	-0.35(-2.13%)
Nov 15, 2004	16.46	16.54	16.41	16.52	413,434	-0.10(-0.58%)
Nov 12, 2004	16.53	16.62	16.46	16.62	535,701	+0.09(+0.55%)
Nov 11, 2004	16.31	16.54	16.31	16.52	1,059,044	+0.36(+2.25%)
Nov 10, 2004	16.32	16.34	16.14	16.16	677,577	+0.00(+0.00%)
Nov 09, 2004	16.19	16.24	16.09	16.16	611,170	-0.06(-0.37%)
Nov 08, 2004	16.19	16.29	16.18	16.22	564,702	-0.15(-0.89%)
Nov 05, 2004	16.40	16.48	16.26	16.37	669,173	-0.09(-0.52%)
Nov 04, 2004	16.22	16.51	16.16	16.45	793,253	+0.12(+0.71%)
Nov 03, 2004	16.51	16.54	16.32	16.34	737,392	+0.19(+1.20%)
Nov 02, 2004	16.18	16.25	16.02	16.14	1,061,515	-0.06(-0.37%)
Nov 01, 2004	16.12	16.23	16.03	16.20	820,112	+0.04(+0.26%)
Oct 29, 2004	16.11	16.27	16.02	16.16	783,860	+0.01(+0.04%)
Oct 28, 2004	16.08	16.20	16.06	16.15	742,006	+0.19(+1.18%)
Oct 27, 2004	15.81	16.05	15.76	15.97	1,310,828	+0.35(+2.21%)
Oct 26, 2004	15.55	15.62	15.42	15.62	830,987	+0.27(+1.74%)
Oct 25, 2004	15.30	15.41	15.26	15.35	867,898	+0.00(+0.00%)
Oct 22, 2004	15.52	15.57	15.34	15.35	800,338	-0.02(-0.12%)
Oct 21, 2004	15.29	15.41	15.26	15.37	719,431	-0.10(-0.63%)
Oct 20, 2004	15.18	15.48	15.15	15.47	2,444,188	-0.22(-1.39%)
Oct 19, 2004	15.85	15.92	15.64	15.69	891,791	+0.01(+0.08%)
Oct 18, 2004	15.45	15.73	15.41	15.68	600,954	-0.10(-0.65%)
Oct 15, 2004	15.58	15.92	15.51	15.78	1,042,236	+0.19(+1.25%)
Oct 14, 2004	15.78	15.83	15.54	15.58	742,171	-0.28(-1.76%)
Oct 13, 2004	15.94	16.00	15.76	15.86	524,496	-0.06(-0.38%)
Oct 12, 2004	15.81	15.92	15.75	15.92	726,187	-0.23(-1.43%)
Oct 11, 2004	16.23	16.25	16.14	16.15	436,503	-0.08(-0.49%)
Oct 08, 2004	16.25	16.40	16.17	16.23	620,398	+0.13(+0.79%)
Oct 07, 2004	16.14	16.22	16.08	16.11	675,764	+0.05(+0.30%)
Oct 06, 2004	15.81	16.06	15.79	16.06	411,456	+0.16(+0.99%)
Oct 05, 2004	15.91	16.02	15.88	15.90	458,419	+0.01(+0.08%)
Oct 04, 2004	15.89	15.95	15.80	15.89	900,360	+0.24(+1.55%)

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.