Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.42	17.55	17.38	17.40	133,941	-0.04(-0.21%)
Dec 30, 2004	17.34	17.53	17.28	17.44	181,928	+0.10(+0.57%)
Dec 29, 2004	17.12	17.38	17.12	17.34	222,399	+0.33(+1.95%)
Dec 28, 2004	16.86	17.13	16.86	17.01	84,797	+0.16(+0.92%)
Dec 27, 2004	16.82	16.97	16.82	16.85	94,240	-0.18(-1.07%)
Dec 23, 2004	17.02	17.27	16.95	17.04	130,086	-0.02(-0.09%)
Dec 22, 2004	17.02	17.13	16.94	17.05	146,082	+0.01(+0.03%)
Dec 21, 2004	16.92	17.11	16.85	17.05	157,260	+0.14(+0.83%)
Dec 20, 2004	16.65	17.05	16.59	16.91	169,016	+0.15(+0.90%)
Dec 17, 2004	16.70	16.97	16.67	16.75	130,664	-0.09(-0.55%)
Dec 16, 2004	16.93	16.94	16.83	16.85	128,159	-0.20(-1.19%)
Dec 15, 2004	16.92	17.20	16.92	17.05	159,380	+0.16(+0.92%)
Dec 14, 2004	16.72	16.98	16.72	16.89	166,510	+0.01(+0.03%)
Dec 13, 2004	16.81	17.03	16.74	16.89	194,262	+0.01(+0.06%)
Dec 10, 2004	16.85	17.01	16.74	16.88	176,146	-0.12(-0.73%)
Dec 09, 2004	16.93	17.04	16.74	17.00	136,446	+0.03(+0.15%)
Dec 08, 2004	16.92	17.06	16.87	16.98	124,497	-0.18(-1.06%)
Dec 07, 2004	17.16	17.26	17.05	17.16	125,846	-0.13(-0.78%)
Dec 06, 2004	17.16	17.38	17.16	17.29	215,654	+0.01(+0.06%)
Dec 03, 2004	17.06	17.35	17.06	17.28	145,696	+0.06(+0.36%)
Dec 02, 2004	17.02	17.26	16.94	17.22	173,641	+0.21(+1.22%)
Dec 01, 2004	16.72	17.12	16.68	17.01	165,932	+0.30(+1.80%)
Nov 30, 2004	17.04	17.04	16.69	16.71	178,652	-0.32(-1.89%)
Nov 29, 2004	17.04	17.21	16.99	17.04	298,717	-0.07(-0.42%)
Nov 26, 2004	17.04	17.14	16.98	17.11	69,764	+0.17(+0.98%)
Nov 24, 2004	16.96	17.08	16.89	16.94	129,315	-0.05(-0.27%)
Nov 23, 2004	17.02	17.14	16.96	16.99	242,442	-0.13(-0.79%)
Nov 22, 2004	16.85	17.20	16.85	17.12	265,183	+0.19(+1.13%)
Nov 19, 2004	16.69	17.00	16.69	16.93	226,639	+0.26(+1.56%)
Nov 18, 2004	16.81	16.88	16.67	16.67	359,809	-0.29(-1.68%)
Nov 17, 2004	17.29	17.40	16.94	16.96	231,265	-0.21(-1.21%)
Nov 16, 2004	17.11	17.28	17.10	17.16	310,666	+0.15(+0.85%)
Nov 15, 2004	16.67	17.06	16.67	17.02	348,439	+0.29(+1.74%)
Nov 12, 2004	16.56	16.86	16.56	16.73	222,978	+0.12(+0.75%)
Nov 11, 2004	16.42	16.71	16.42	16.60	184,819	+0.11(+0.66%)
Nov 10, 2004	16.51	16.58	16.40	16.50	151,478	-0.03(-0.19%)
Nov 09, 2004	16.61	16.73	16.48	16.53	258,438	-0.18(-1.06%)
Nov 08, 2004	16.61	16.80	16.48	16.70	253,235	+0.10(+0.59%)
Nov 05, 2004	16.28	16.61	16.24	16.60	293,706	+0.28(+1.72%)
Nov 04, 2004	16.39	16.52	16.17	16.32	173,641	+0.10(+0.61%)
Nov 03, 2004	16.49	16.60	16.23	16.23	361,544	+0.14(+0.87%)
Nov 02, 2004	15.84	16.33	15.84	16.09	455,014	+0.11(+0.71%)
Nov 01, 2004	15.84	16.08	15.75	15.97	262,100	+0.13(+0.82%)
Oct 29, 2004	15.58	16.03	15.58	15.84	237,239	+0.43(+2.79%)
Oct 28, 2004	15.43	15.72	15.35	15.41	332,828	+0.03(+0.20%)
Oct 27, 2004	15.38	15.47	15.31	15.38	240,130	+0.01(+0.07%)
Oct 26, 2004	15.32	15.57	15.32	15.37	236,275	+0.07(+0.48%)
Oct 25, 2004	15.36	15.49	15.17	15.30	282,721	-0.07(-0.44%)
Oct 22, 2004	15.30	15.43	15.20	15.36	202,164	+0.00(+0.00%)
Oct 21, 2004	15.28	15.43	15.26	15.36	264,220	+0.14(+0.92%)
Oct 20, 2004	15.06	15.40	15.06	15.22	296,982	+0.01(+0.03%)
Oct 19, 2004	15.54	15.65	15.08	15.22	390,259	-0.23(-1.51%)
Oct 18, 2004	15.51	15.70	15.45	15.45	336,297	+0.00(+0.00%)
Oct 15, 2004	15.47	15.51	15.18	15.45	298,331	-0.05(-0.33%)
Oct 14, 2004	15.77	16.07	15.22	15.50	423,215	-0.29(-1.84%)
Oct 13, 2004	15.64	15.83	15.59	15.79	259,787	+0.15(+0.93%)
Oct 12, 2004	15.56	15.67	15.52	15.65	124,497	+0.12(+0.77%)
Oct 11, 2004	15.58	15.60	15.46	15.53	107,538	-0.16(-1.03%)
Oct 08, 2004	15.63	15.88	15.63	15.69	143,191	+0.10(+0.67%)
Oct 07, 2004	15.65	15.75	15.57	15.59	127,195	-0.13(-0.86%)
Oct 06, 2004	15.52	15.77	15.52	15.72	170,943	+0.18(+1.13%)
Oct 05, 2004	15.38	15.55	15.27	15.55	249,958	+0.16(+1.05%)
Oct 04, 2004	15.64	15.73	15.34	15.38	299,295	-0.39(-2.47%)

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.