Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Dec 30, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Dec 29, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Dec 28, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Dec 27, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Dec 23, 2004	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Dec 22, 2004	16.56	16.97	16.56	16.72	34,100	-0.02(-0.12%)
Dec 21, 2004	17.05	17.05	16.55	16.74	38,800	+0.39(+2.39%)
Dec 20, 2004	16.66	16.79	16.35	16.35	8,300	-0.40(-2.39%)
Dec 17, 2004	16.65	16.88	16.65	16.75	80,900	+0.00(+0.00%)
Dec 16, 2004	17.32	17.37	16.52	16.75	115,300	-0.91(-5.15%)
Dec 15, 2004	17.21	17.70	17.21	17.66	3,800	+0.06(+0.34%)
Dec 14, 2004	17.50	17.70	17.50	17.60	4,500	+0.06(+0.34%)
Dec 13, 2004	17.95	17.95	17.00	17.54	11,600	+0.23(+1.33%)
Dec 10, 2004	17.95	18.00	17.31	17.31	24,100	-0.39(-2.20%)
Dec 09, 2004	17.57	17.74	17.50	17.70	5,800	-0.04(-0.23%)
Dec 08, 2004	18.17	18.19	17.69	17.74	13,700	+0.07(+0.40%)
Dec 07, 2004	18.28	18.28	17.66	17.67	20,900	-0.58(-3.18%)
Dec 06, 2004	18.15	18.25	18.08	18.25	1,300	+0.12(+0.66%)
Dec 03, 2004	18.28	18.28	18.13	18.13	4,900	-0.12(-0.66%)
Dec 02, 2004	18.40	18.40	17.97	18.25	15,500	+0.37(+2.07%)
Dec 01, 2004	17.79	18.24	17.54	17.88	4,700	+0.04(+0.22%)
Nov 30, 2004	18.00	18.40	17.84	17.84	4,700	-0.25(-1.38%)
Nov 29, 2004	18.00	18.20	18.00	18.09	9,500	-0.11(-0.60%)
Nov 26, 2004	17.98	18.30	17.98	18.20	1,600	-0.04(-0.22%)
Nov 24, 2004	18.40	18.52	17.52	18.24	9,300	-0.01(-0.05%)
Nov 23, 2004	18.54	18.54	17.85	18.25	27,600	-0.12(-0.65%)
Nov 22, 2004	18.50	18.50	18.00	18.37	17,800	+0.16(+0.88%)
Nov 19, 2004	18.15	18.42	18.15	18.21	9,300	-0.04(-0.22%)
Nov 18, 2004	18.33	18.74	18.19	18.25	2,100	-0.49(-2.61%)
Nov 17, 2004	18.60	19.00	18.60	18.74	22,800	+0.24(+1.30%)
Nov 16, 2004	18.45	18.75	18.15	18.50	55,700	+0.00(+0.00%)
Nov 15, 2004	18.55	18.65	18.31	18.50	14,600	-0.09(-0.48%)
Nov 12, 2004	18.60	18.60	18.47	18.59	6,500	+0.33(+1.81%)
Nov 11, 2004	18.29	18.39	18.09	18.26	25,400	+0.27(+1.50%)
Nov 10, 2004	18.20	18.30	17.99	17.99	8,100	-0.21(-1.15%)
Nov 09, 2004	17.91	18.35	17.91	18.20	3,600	+0.13(+0.72%)
Nov 08, 2004	18.03	18.40	18.01	18.07	5,300	-0.29(-1.58%)
Nov 05, 2004	18.42	18.45	17.92	18.36	2,900	+0.28(+1.55%)
Nov 04, 2004	18.26	18.26	17.90	18.08	2,500	+0.58(+3.31%)
Nov 03, 2004	17.73	18.04	17.05	17.50	3,200	-0.11(-0.62%)
Nov 02, 2004	17.77	18.00	17.42	17.61	3,600	+0.02(+0.11%)
Nov 01, 2004	17.36	17.70	17.31	17.59	2,000	-0.04(-0.23%)
Oct 29, 2004	17.77	17.78	17.12	17.63	29,700	-0.37(-2.06%)
Oct 28, 2004	18.50	18.50	17.52	18.00	39,400	-0.25(-1.37%)
Oct 27, 2004	18.40	18.50	17.84	18.25	14,600	+0.00(+0.00%)
Oct 26, 2004	17.94	18.53	17.68	18.25	4,000	-0.25(-1.35%)
Oct 25, 2004	17.61	18.50	17.56	18.50	5,600	+0.50(+2.78%)
Oct 22, 2004	18.66	18.66	17.51	18.00	5,600	+0.00(+0.00%)
Oct 21, 2004	17.72	18.00	17.59	18.00	8,800	+0.15(+0.84%)
Oct 20, 2004	18.18	18.25	17.75	17.85	197,500	-0.33(-1.82%)
Oct 19, 2004	18.75	18.75	18.18	18.18	4,100	-0.57(-3.04%)
Oct 18, 2004	19.00	19.00	18.50	18.75	14,600	+0.04(+0.21%)
Oct 15, 2004	18.70	18.90	18.70	18.71	4,300	-0.02(-0.11%)
Oct 14, 2004	18.95	18.95	18.70	18.73	4,700	-0.17(-0.90%)
Oct 13, 2004	18.95	18.96	18.70	18.90	23,200	-0.02(-0.11%)
Oct 12, 2004	18.92	18.95	18.75	18.92	47,300	-0.38(-1.97%)
Oct 11, 2004	19.30	19.38	18.97	19.30	4,900	-0.12(-0.62%)
Oct 08, 2004	20.25	20.25	19.42	19.42	1,200	-0.58(-2.90%)
Oct 07, 2004	19.81	20.00	19.81	20.00	2,200	+0.13(+0.65%)
Oct 06, 2004	20.05	20.10	19.87	19.87	2,400	-0.15(-0.75%)
Oct 05, 2004	20.30	20.30	19.95	20.02	7,200	-0.26(-1.28%)
Oct 04, 2004	20.31	20.37	20.11	20.28	53,300	+0.03(+0.15%)

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.