Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.82	21.64	20.76	21.55	58,981	+0.68(+3.24%)
Dec 30, 2004	20.83	21.63	20.47	20.88	73,891	+0.05(+0.24%)
Dec 29, 2004	21.64	21.64	20.10	20.83	87,903	-0.72(-3.33%)
Dec 28, 2004	20.66	21.57	20.30	21.54	55,448	+1.23(+6.04%)
Dec 27, 2004	21.29	21.74	20.27	20.32	61,196	-0.98(-4.59%)
Dec 23, 2004	21.13	21.65	21.13	21.29	90,657	+0.42(+2.00%)
Dec 22, 2004	20.60	20.88	20.08	20.88	68,981	+0.44(+2.17%)
Dec 21, 2004	21.70	21.70	20.04	20.43	112,812	-1.13(-5.23%)
Dec 20, 2004	21.71	21.79	21.53	21.56	47,783	+0.08(+0.39%)
Dec 17, 2004	21.87	21.87	20.74	21.48	116,765	-0.20(-0.92%)
Dec 16, 2004	21.00	21.70	20.90	21.68	455,323	+0.68(+3.22%)
Dec 15, 2004	20.11	21.34	20.02	21.00	180,237	+0.81(+4.01%)
Dec 14, 2004	20.17	20.33	19.51	20.19	112,932	+0.18(+0.92%)
Dec 13, 2004	20.03	20.11	19.52	20.01	135,926	+0.22(+1.10%)
Dec 10, 2004	19.43	19.80	19.05	19.79	76,645	+0.72(+3.77%)
Dec 09, 2004	19.44	20.00	18.60	19.07	161,075	-0.09(-0.48%)
Dec 08, 2004	19.98	20.07	18.37	19.16	230,296	-0.67(-3.36%)
Dec 07, 2004	19.21	20.13	19.17	19.83	415,443	+0.67(+3.49%)
Dec 06, 2004	19.11	19.20	18.54	19.16	152,812	+0.12(+0.61%)
Dec 03, 2004	19.12	19.13	18.84	19.05	104,789	+0.02(+0.09%)
Dec 02, 2004	19.04	19.12	18.70	19.03	88,262	+0.20(+1.06%)
Dec 01, 2004	18.96	19.12	18.74	18.83	158,800	+0.02(+0.09%)
Nov 30, 2004	18.54	18.93	18.50	18.81	117,603	+0.28(+1.49%)
Nov 29, 2004	18.41	18.56	17.74	18.54	148,261	+0.17(+0.91%)
Nov 26, 2004	18.47	18.70	18.32	18.37	15,448	-0.20(-1.08%)
Nov 24, 2004	18.70	18.70	18.32	18.57	51,496	+0.05(+0.27%)
Nov 23, 2004	18.85	18.85	18.22	18.52	70,897	+0.12(+0.64%)
Nov 22, 2004	18.20	18.74	17.87	18.40	63,232	+0.38(+2.08%)
Nov 19, 2004	18.78	18.87	17.95	18.03	63,472	-0.47(-2.53%)
Nov 18, 2004	18.83	18.83	18.20	18.50	37,125	-0.28(-1.51%)
Nov 17, 2004	18.30	19.02	18.16	18.78	122,393	+0.83(+4.60%)
Nov 16, 2004	18.99	19.05	16.99	17.95	182,991	-0.91(-4.83%)
Nov 15, 2004	18.99	18.99	18.79	18.86	100,477	-0.03(-0.18%)
Nov 12, 2004	19.05	19.17	18.74	18.90	122,034	+0.15(+0.80%)
Nov 11, 2004	18.53	18.98	18.53	18.75	55,687	+0.10(+0.54%)
Nov 10, 2004	18.96	18.99	18.35	18.65	221,075	+0.25(+1.36%)
Nov 09, 2004	18.37	18.69	18.27	18.40	176,404	+0.18(+0.96%)
Nov 08, 2004	18.18	18.78	17.87	18.22	193,889	+0.35(+1.96%)
Nov 05, 2004	17.61	18.22	17.12	17.87	144,070	+0.63(+3.63%)
Nov 04, 2004	17.28	17.28	16.99	17.24	65,148	+0.11(+0.63%)
Nov 03, 2004	17.72	17.72	16.96	17.13	60,238	+0.15(+0.88%)
Nov 02, 2004	17.14	17.14	16.41	16.98	69,100	+0.21(+1.27%)
Nov 01, 2004	17.86	17.97	16.57	16.77	188,740	-0.69(-3.95%)
Oct 29, 2004	16.75	17.46	15.87	17.46	302,511	+1.39(+8.62%)
Oct 28, 2004	16.12	16.20	15.87	16.07	24,430	-0.01(-0.05%)
Oct 27, 2004	15.66	16.15	15.66	16.08	26,107	+0.32(+2.01%)
Oct 26, 2004	16.07	16.07	15.66	15.77	31,975	-0.08(-0.53%)
Oct 25, 2004	16.47	16.47	15.66	15.85	28,023	-0.16(-0.99%)
Oct 22, 2004	15.87	16.28	15.74	16.01	24,191	+0.22(+1.38%)
Oct 21, 2004	15.87	16.03	15.66	15.79	25,508	-0.03(-0.21%)
Oct 20, 2004	16.22	16.43	15.71	15.82	28,981	-0.35(-2.17%)
Oct 19, 2004	16.68	16.68	15.78	16.18	40,358	+0.03(+0.16%)
Oct 18, 2004	16.16	16.60	15.66	16.15	39,280	+0.38(+2.38%)
Oct 15, 2004	15.86	16.12	15.68	15.77	41,436	-0.08(-0.47%)
Oct 14, 2004	16.17	16.22	15.74	15.85	40,239	-0.02(-0.11%)
Oct 13, 2004	15.77	16.20	15.75	15.87	59,759	-0.04(-0.26%)
Oct 12, 2004	16.26	16.26	15.87	15.91	40,478	-0.02(-0.10%)
Oct 11, 2004	15.96	16.18	15.87	15.92	36,286	+0.01(+0.05%)
Oct 08, 2004	16.36	16.36	15.48	15.92	87,903	-0.15(-0.94%)
Oct 07, 2004	16.35	16.45	15.80	16.07	91,495	+0.18(+1.10%)
Oct 06, 2004	16.38	16.39	15.59	15.89	72,933	-0.13(-0.78%)
Oct 05, 2004	15.97	16.27	15.44	16.02	104,789	+0.43(+2.73%)
Oct 04, 2004	17.74	17.79	15.25	15.59	375,803	-1.92(-10.97%)

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.