Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.90	21.73	20.85	21.64	58,733	+0.68(+3.24%)
Dec 30, 2004	20.91	21.72	20.55	20.96	73,581	+0.05(+0.24%)
Dec 29, 2004	21.73	21.73	20.18	20.91	87,534	-0.72(-3.33%)
Dec 28, 2004	20.75	21.66	20.39	21.63	55,215	+1.23(+6.04%)
Dec 27, 2004	21.38	21.83	20.35	20.40	60,939	-0.98(-4.59%)
Dec 23, 2004	21.21	21.74	21.21	21.38	90,276	+0.42(+2.00%)
Dec 22, 2004	20.69	20.96	20.17	20.96	68,691	+0.44(+2.17%)
Dec 21, 2004	21.79	21.79	20.12	20.52	112,339	-1.13(-5.23%)
Dec 20, 2004	21.80	21.89	21.63	21.65	47,583	+0.08(+0.39%)
Dec 17, 2004	21.96	21.96	20.83	21.57	116,274	-0.20(-0.92%)
Dec 16, 2004	21.09	21.79	20.99	21.77	453,411	+0.68(+3.22%)
Dec 15, 2004	20.19	21.43	20.10	21.09	179,480	+0.81(+4.01%)
Dec 14, 2004	20.26	20.42	19.60	20.28	112,458	+0.18(+0.92%)
Dec 13, 2004	20.12	20.19	19.60	20.09	135,355	+0.22(+1.10%)
Dec 10, 2004	19.51	19.88	19.14	19.87	76,323	+0.72(+3.77%)
Dec 09, 2004	19.52	20.08	18.68	19.15	160,399	-0.09(-0.48%)
Dec 08, 2004	20.07	20.16	18.45	19.24	229,329	-0.67(-3.36%)
Dec 07, 2004	19.29	20.22	19.25	19.91	413,699	+0.67(+3.49%)
Dec 06, 2004	19.19	19.28	18.62	19.24	152,170	+0.12(+0.61%)
Dec 03, 2004	19.20	19.21	18.92	19.13	104,349	+0.02(+0.09%)
Dec 02, 2004	19.12	19.20	18.78	19.11	87,891	+0.20(+1.06%)
Dec 01, 2004	19.04	19.20	18.82	18.91	158,133	+0.02(+0.09%)
Nov 30, 2004	18.62	19.01	18.57	18.89	117,109	+0.28(+1.49%)
Nov 29, 2004	18.49	18.64	17.82	18.62	147,639	+0.17(+0.91%)
Nov 26, 2004	18.55	18.78	18.40	18.45	15,384	-0.20(-1.08%)
Nov 24, 2004	18.77	18.78	18.40	18.65	51,280	+0.05(+0.27%)
Nov 23, 2004	18.93	18.93	18.30	18.60	70,599	+0.12(+0.64%)
Nov 22, 2004	18.28	18.82	17.94	18.48	62,967	+0.38(+2.08%)
Nov 19, 2004	18.86	18.95	18.03	18.10	63,205	-0.47(-2.53%)
Nov 18, 2004	18.91	18.91	18.28	18.57	36,969	-0.29(-1.51%)
Nov 17, 2004	18.37	19.10	18.24	18.86	121,879	+0.83(+4.60%)
Nov 16, 2004	19.07	19.13	17.06	18.03	182,223	-0.91(-4.83%)
Nov 15, 2004	19.07	19.07	18.87	18.94	100,055	-0.03(-0.18%)
Nov 12, 2004	19.14	19.25	18.82	18.98	121,522	+0.15(+0.80%)
Nov 11, 2004	18.61	19.06	18.61	18.82	55,454	+0.10(+0.54%)
Nov 10, 2004	19.04	19.07	18.43	18.72	220,146	+0.25(+1.36%)
Nov 09, 2004	18.45	18.77	18.35	18.47	175,664	+0.18(+0.96%)
Nov 08, 2004	18.25	18.86	17.94	18.30	193,075	+0.35(+1.96%)
Nov 05, 2004	17.68	18.30	17.19	17.94	143,465	+0.63(+3.63%)
Nov 04, 2004	17.35	17.36	17.06	17.32	64,875	+0.11(+0.63%)
Nov 03, 2004	17.79	17.79	17.03	17.21	59,985	+0.15(+0.89%)
Nov 02, 2004	17.21	17.21	16.48	17.06	68,810	+0.21(+1.27%)
Nov 01, 2004	17.94	18.04	16.64	16.84	187,947	-0.69(-3.95%)
Oct 29, 2004	16.82	17.53	15.93	17.53	301,241	+1.39(+8.62%)
Oct 28, 2004	16.19	16.27	15.94	16.14	24,328	-0.01(-0.05%)
Oct 27, 2004	15.73	16.22	15.73	16.15	25,997	+0.32(+2.01%)
Oct 26, 2004	16.14	16.14	15.73	15.83	31,841	-0.08(-0.53%)
Oct 25, 2004	16.54	16.54	15.72	15.92	27,905	-0.16(-0.99%)
Oct 22, 2004	15.93	16.35	15.81	16.07	24,089	+0.22(+1.37%)
Oct 21, 2004	15.93	16.10	15.72	15.86	25,401	-0.03(-0.21%)
Oct 20, 2004	16.28	16.50	15.78	15.89	28,859	-0.35(-2.17%)
Oct 19, 2004	16.75	16.75	15.85	16.24	40,189	+0.03(+0.16%)
Oct 18, 2004	16.23	16.67	15.73	16.22	39,116	+0.38(+2.38%)
Oct 15, 2004	15.92	16.19	15.75	15.84	41,262	-0.08(-0.47%)
Oct 14, 2004	16.23	16.28	15.81	15.92	40,070	-0.02(-0.11%)
Oct 13, 2004	15.83	16.27	15.81	15.93	59,508	-0.04(-0.26%)
Oct 12, 2004	16.33	16.33	15.93	15.97	40,308	-0.02(-0.11%)
Oct 11, 2004	16.02	16.25	15.94	15.99	36,134	+0.01(+0.05%)
Oct 08, 2004	16.43	16.43	15.55	15.98	87,534	-0.15(-0.94%)
Oct 07, 2004	16.42	16.52	15.87	16.13	91,111	+0.18(+1.10%)
Oct 06, 2004	16.45	16.46	15.66	15.96	72,626	-0.13(-0.78%)
Oct 05, 2004	16.04	16.34	15.50	16.08	104,349	+0.43(+2.73%)
Oct 04, 2004	17.82	17.86	15.31	15.66	374,225	-1.93(-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.