Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.56	17.69	17.56	17.66	31,514	+0.07(+0.37%)
Dec 30, 2004	17.65	17.77	17.52	17.59	21,629	+0.08(+0.48%)
Dec 29, 2004	17.89	17.89	17.46	17.51	18,763	-0.16(-0.93%)
Dec 28, 2004	17.42	17.82	17.21	17.67	17,199	+0.21(+1.21%)
Dec 27, 2004	17.77	17.77	17.32	17.46	6,775	-0.30(-1.66%)
Dec 23, 2004	17.08	17.76	17.08	17.76	39,090	+0.37(+2.14%)
Dec 22, 2004	17.04	17.89	16.99	17.39	60,459	+0.28(+1.66%)
Dec 21, 2004	16.51	17.10	16.51	17.10	109,974	+0.58(+3.48%)
Dec 20, 2004	16.56	16.88	16.50	16.53	13,290	-0.31(-1.87%)
Dec 17, 2004	16.69	17.17	16.65	16.84	37,266	-0.09(-0.52%)
Dec 16, 2004	16.98	17.34	16.88	16.93	35,181	-0.49(-2.82%)
Dec 15, 2004	17.04	17.42	17.04	17.42	17,199	+0.02(+0.11%)
Dec 14, 2004	17.47	17.65	17.17	17.40	23,454	-0.26(-1.48%)
Dec 13, 2004	17.46	17.84	17.20	17.66	34,399	+0.20(+1.16%)
Dec 10, 2004	17.32	17.49	17.16	17.46	10,684	+0.36(+2.11%)
Dec 09, 2004	16.89	17.33	16.89	17.10	3,387	-0.13(-0.78%)
Dec 08, 2004	16.65	17.24	16.65	17.23	8,599	+0.35(+2.07%)
Dec 07, 2004	17.48	17.70	16.88	16.88	15,636	-0.77(-4.35%)
Dec 06, 2004	18.20	18.20	17.65	17.65	10,945	-0.31(-1.71%)
Dec 03, 2004	18.10	18.34	17.96	17.96	7,818	-0.10(-0.55%)
Dec 02, 2004	18.24	18.24	17.79	18.06	23,975	-0.28(-1.51%)
Dec 01, 2004	18.09	18.42	18.07	18.33	15,896	+0.26(+1.47%)
Nov 30, 2004	17.88	18.07	17.82	18.07	8,078	+0.19(+1.07%)
Nov 29, 2004	17.85	17.94	17.65	17.88	12,508	+0.21(+1.22%)
Nov 26, 2004	17.75	17.75	17.66	17.66	1,303	+0.01(+0.04%)
Nov 24, 2004	17.50	17.84	17.50	17.66	7,818	+0.00(+0.02%)
Nov 23, 2004	17.84	17.90	17.61	17.65	20,326	+0.00(+0.02%)
Nov 22, 2004	17.33	17.65	17.33	17.65	6,254	+0.59(+3.46%)
Nov 19, 2004	17.34	17.34	17.06	17.06	4,430	-0.50(-2.86%)
Nov 18, 2004	17.43	17.64	17.36	17.56	2,606	-0.13(-0.74%)
Nov 17, 2004	17.84	18.38	17.50	17.69	45,084	+0.06(+0.33%)
Nov 16, 2004	18.32	18.55	17.54	17.63	40,653	-0.94(-5.08%)
Nov 15, 2004	17.15	18.58	17.13	18.58	57,853	+1.31(+7.58%)
Nov 12, 2004	16.90	17.27	16.77	17.27	39,350	+0.05(+0.27%)
Nov 11, 2004	16.07	17.26	16.02	17.22	29,187	+0.72(+4.37%)
Nov 10, 2004	16.37	16.50	16.37	16.50	5,733	+0.23(+1.41%)
Nov 09, 2004	16.26	16.27	16.26	16.27	1,303	+0.01(+0.07%)
Nov 08, 2004	16.35	16.35	16.26	16.26	781	-0.21(-1.28%)
Nov 05, 2004	16.50	16.50	16.29	16.47	8,599	-0.01(-0.07%)
Nov 04, 2004	16.06	16.48	16.06	16.48	10,163	+0.42(+2.63%)
Nov 03, 2004	16.06	16.06	15.95	16.06	2,866	+0.27(+1.70%)
Nov 02, 2004	15.92	16.02	15.74	15.79	6,775	+0.02(+0.12%)
Nov 01, 2004	15.59	15.81	15.50	15.77	7,818	+0.36(+2.37%)
Oct 29, 2004	16.10	16.11	15.41	15.41	11,727	-0.84(-5.17%)
Oct 28, 2004	16.35	16.35	15.92	16.25	28,926	-0.02(-0.14%)
Oct 27, 2004	15.73	16.27	15.47	16.27	13,551	+0.54(+3.41%)
Oct 26, 2004	15.54	15.73	15.35	15.73	7,036	+0.29(+1.86%)
Oct 25, 2004	15.73	15.73	15.27	15.45	7,818	+0.17(+1.08%)
Oct 22, 2004	15.44	15.64	15.28	15.28	20,066	-0.36(-2.33%)
Oct 21, 2004	15.41	15.64	15.41	15.64	9,121	-0.09(-0.56%)
Oct 20, 2004	15.88	15.88	15.36	15.73	3,909	+0.28(+1.79%)
Oct 19, 2004	15.88	15.88	15.46	15.46	4,690	-0.43(-2.68%)
Oct 18, 2004	15.92	15.92	15.88	15.88	2,866	+0.00(+0.00%)
Oct 15, 2004	15.91	15.91	15.44	15.88	5,212	+0.23(+1.45%)
Oct 14, 2004	15.93	15.93	15.61	15.66	15,896	-0.10(-0.61%)
Oct 13, 2004	15.92	15.92	15.68	15.75	24,757	-0.17(-1.08%)
Oct 12, 2004	15.92	15.92	15.92	15.92	521	+0.06(+0.36%)
Oct 11, 2004	15.87	15.87	15.86	15.87	1,042	+0.23(+1.45%)
Oct 08, 2004	15.92	15.92	15.58	15.64	10,424	-0.02(-0.10%)
Oct 07, 2004	15.50	15.78	15.50	15.66	60,199	+0.02(+0.15%)
Oct 06, 2004	15.56	15.63	15.56	15.63	23,193	+0.06(+0.39%)
Oct 05, 2004	15.91	15.91	15.57	15.57	4,951	+0.03(+0.20%)
Oct 04, 2004	15.61	15.78	15.53	15.54	6,775	-0.12(-0.76%)

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.