Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.71	19.83	19.55	19.55	200,834	-0.19(-0.98%)
Dec 30, 2004	19.68	19.74	19.63	19.74	26,007	+0.06(+0.28%)
Dec 29, 2004	19.66	19.69	19.56	19.68	78,925	+0.07(+0.37%)
Dec 28, 2004	19.63	19.70	19.52	19.61	100,236	+0.04(+0.23%)
Dec 27, 2004	19.56	19.64	19.52	19.57	232,982	+0.14(+0.71%)
Dec 23, 2004	19.29	19.47	19.25	19.43	41,178	-0.07(-0.37%)
Dec 22, 2004	19.49	19.57	19.39	19.50	142,498	+0.12(+0.63%)
Dec 21, 2004	19.35	19.38	19.31	19.38	111,073	+0.14(+0.72%)
Dec 20, 2004	19.25	19.34	19.19	19.24	30,161	+0.17(+0.87%)
Dec 17, 2004	18.96	19.20	18.96	19.07	203,724	-0.01(-0.03%)
Dec 16, 2004	19.08	19.14	19.01	19.08	110,711	-0.19(-0.98%)
Dec 15, 2004	19.20	19.33	19.12	19.27	185,663	+0.12(+0.64%)
Dec 14, 2004	19.14	19.19	19.03	19.15	51,472	+0.02(+0.09%)
Dec 13, 2004	19.16	19.16	18.90	19.13	50,389	+0.35(+1.86%)
Dec 10, 2004	18.88	18.88	18.73	18.78	25,465	-0.20(-1.05%)
Dec 09, 2004	18.88	19.00	18.81	18.98	45,693	+0.09(+0.50%)
Dec 08, 2004	18.77	18.93	18.75	18.89	22,756	-0.13(-0.70%)
Dec 07, 2004	19.19	19.19	19.02	19.02	41,539	-0.07(-0.38%)
Dec 06, 2004	19.05	19.13	18.97	19.09	49,305	+0.04(+0.23%)
Dec 03, 2004	19.02	19.06	18.90	19.05	67,727	+0.19(+1.00%)
Dec 02, 2004	18.94	18.97	18.84	18.86	15,532	+0.03(+0.15%)
Dec 01, 2004	18.73	18.93	18.71	18.83	49,305	+0.12(+0.62%)
Nov 30, 2004	18.72	18.73	18.66	18.71	34,315	-0.01(-0.06%)
Nov 29, 2004	18.80	18.81	18.71	18.73	55,988	+0.06(+0.33%)
Nov 26, 2004	18.55	18.70	18.55	18.66	142,137	+0.28(+1.51%)
Nov 24, 2004	18.33	18.40	18.32	18.39	16,254	+0.27(+1.47%)
Nov 23, 2004	18.22	18.22	18.11	18.12	15,712	-0.06(-0.30%)
Nov 22, 2004	18.11	18.18	18.01	18.18	32,147	+0.01(+0.06%)
Nov 19, 2004	18.19	18.28	18.16	18.17	50,389	+0.01(+0.06%)
Nov 18, 2004	18.15	18.17	18.07	18.16	28,897	+0.15(+0.83%)
Nov 17, 2004	18.04	18.10	17.98	18.01	21,492	+0.33(+1.88%)
Nov 16, 2004	17.69	17.70	17.59	17.67	20,589	-0.11(-0.59%)
Nov 15, 2004	17.87	17.88	17.71	17.78	89,761	-0.11(-0.62%)
Nov 12, 2004	17.91	17.95	17.77	17.89	49,305	+0.04(+0.25%)
Nov 11, 2004	17.71	17.87	17.66	17.85	37,927	+0.24(+1.38%)
Nov 10, 2004	17.72	17.81	17.57	17.60	12,461	-0.13(-0.72%)
Nov 09, 2004	17.77	17.77	17.72	17.73	19,144	-0.04(-0.22%)
Nov 08, 2004	17.83	17.85	17.77	17.77	38,649	-0.08(-0.43%)
Nov 05, 2004	17.88	17.90	17.75	17.85	59,780	+0.03(+0.16%)
Nov 04, 2004	17.65	17.85	17.57	17.82	45,512	+0.29(+1.64%)
Nov 03, 2004	17.61	18.14	17.45	17.53	48,402	+0.12(+0.67%)
Nov 02, 2004	17.39	17.41	17.32	17.41	9,933	-0.02(-0.10%)
Nov 01, 2004	17.25	17.46	17.24	17.43	32,689	+0.07(+0.41%)
Oct 29, 2004	17.32	17.37	17.24	17.36	22,214	+0.06(+0.32%)
Oct 28, 2004	17.08	17.34	17.08	17.30	30,161	+0.25(+1.46%)
Oct 27, 2004	17.01	17.05	16.91	17.05	47,680	+0.15(+0.88%)
Oct 26, 2004	16.94	16.96	16.83	16.90	23,298	+0.01(+0.03%)
Oct 25, 2004	16.89	16.96	16.84	16.90	51,292	-0.01(-0.07%)
Oct 22, 2004	17.00	17.02	16.83	16.91	33,954	+0.00(+0.00%)
Oct 21, 2004	16.78	16.91	16.75	16.91	20,408	+0.19(+1.16%)
Oct 20, 2004	16.64	16.75	16.64	16.72	9,933	+0.11(+0.63%)
Oct 19, 2004	16.72	16.77	16.61	16.61	10,475	+0.00(+0.00%)
Oct 18, 2004	16.60	16.61	16.54	16.61	56,349	+0.08(+0.50%)
Oct 15, 2004	16.32	16.58	16.32	16.53	33,592	+0.30(+1.84%)
Oct 14, 2004	16.28	16.33	16.20	16.23	25,646	+0.00(+0.00%)
Oct 13, 2004	16.36	16.36	16.23	16.23	11,739	-0.10(-0.61%)
Oct 12, 2004	16.53	16.53	16.18	16.33	63,573	-0.33(-1.99%)
Oct 11, 2004	16.60	16.67	16.59	16.66	49,847	+0.14(+0.87%)
Oct 08, 2004	16.53	16.53	16.50	16.52	7,766	+0.05(+0.30%)
Oct 07, 2004	16.55	16.58	16.46	16.47	6,682	+0.02(+0.10%)
Oct 06, 2004	16.43	16.45	16.42	16.45	14,087	+0.10(+0.61%)
Oct 05, 2004	16.40	16.41	16.34	16.35	6,321	+0.12(+0.72%)
Oct 04, 2004	16.22	16.32	16.22	16.23	4,695	+0.05(+0.31%)

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.