Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.47	17.26	17.07	17.11	174,156	-0.18(-1.04%)
Dec 30, 2004	17.32	17.48	17.26	17.29	70,359	-0.09(-0.51%)
Dec 29, 2004	17.45	17.69	17.33	17.38	143,330	-0.30(-1.69%)
Dec 28, 2004	17.59	17.69	17.47	17.68	185,128	+0.30(+1.72%)
Dec 27, 2004	17.59	17.59	17.34	17.38	145,769	-0.03(-0.15%)
Dec 23, 2004	17.51	17.52	17.41	17.41	83,246	+0.02(+0.13%)
Dec 22, 2004	17.47	17.47	17.28	17.38	270,987	-0.02(-0.09%)
Dec 21, 2004	17.51	17.59	17.29	17.40	261,757	-0.02(-0.09%)
Dec 20, 2004	17.35	17.46	17.33	17.41	143,156	+0.00(+0.00%)
Dec 17, 2004	17.55	17.55	17.36	17.41	153,083	-0.06(-0.35%)
Dec 16, 2004	17.46	17.55	17.44	17.47	183,560	-0.09(-0.50%)
Dec 15, 2004	17.57	17.70	17.48	17.56	133,578	-0.04(-0.24%)
Dec 14, 2004	17.73	17.73	17.51	17.60	124,521	+0.05(+0.28%)
Dec 13, 2004	17.51	17.67	17.28	17.56	175,898	+0.20(+1.17%)
Dec 10, 2004	17.63	17.63	17.10	17.35	105,713	-0.16(-0.92%)
Dec 09, 2004	17.88	17.88	17.14	17.51	80,460	-0.20(-1.13%)
Dec 08, 2004	17.25	17.80	17.23	17.71	212,645	+0.42(+2.40%)
Dec 07, 2004	17.77	17.82	17.25	17.30	198,015	-0.40(-2.27%)
Dec 06, 2004	17.11	18.03	17.11	17.70	278,302	+0.37(+2.12%)
Dec 03, 2004	17.37	17.70	17.10	17.33	373,043	-0.21(-1.22%)
Dec 02, 2004	18.04	18.05	17.37	17.55	194,010	-0.45(-2.51%)
Dec 01, 2004	17.84	18.09	17.78	18.00	165,797	+0.26(+1.45%)
Nov 30, 2004	17.67	17.83	17.64	17.74	150,297	+0.03(+0.15%)
Nov 29, 2004	17.89	17.99	17.60	17.72	140,195	+0.08(+0.46%)
Nov 26, 2004	17.81	17.82	17.64	17.64	22,292	+0.01(+0.07%)
Nov 24, 2004	17.60	17.88	17.60	17.62	98,050	-0.14(-0.80%)
Nov 23, 2004	17.69	17.89	17.35	17.77	148,729	+0.16(+0.91%)
Nov 22, 2004	16.84	17.63	16.83	17.60	139,847	+0.65(+3.86%)
Nov 19, 2004	17.02	17.25	16.92	16.95	185,128	-0.13(-0.76%)
Nov 18, 2004	17.19	17.21	16.90	17.08	175,201	-0.11(-0.62%)
Nov 17, 2004	17.13	17.30	17.08	17.19	134,448	+0.33(+1.93%)
Nov 16, 2004	17.03	17.06	16.85	16.86	116,510	-0.09(-0.52%)
Nov 15, 2004	17.21	17.21	16.81	16.95	180,948	-0.21(-1.25%)
Nov 12, 2004	17.10	17.16	16.80	17.16	376,352	+0.17(+0.99%)
Nov 11, 2004	16.43	17.00	16.39	17.00	303,728	+0.57(+3.47%)
Nov 10, 2004	16.16	16.56	16.16	16.43	283,004	+0.12(+0.73%)
Nov 09, 2004	16.12	16.46	15.96	16.31	270,813	+0.20(+1.25%)
Nov 08, 2004	16.16	16.17	15.85	16.11	541,975	+0.02(+0.11%)
Nov 05, 2004	16.13	16.17	15.69	16.09	512,020	+0.25(+1.57%)
Nov 04, 2004	16.00	16.00	15.78	15.84	292,582	-0.10(-0.65%)
Nov 03, 2004	15.64	16.13	15.61	15.94	267,156	+0.50(+3.22%)
Nov 02, 2004	15.56	15.60	15.27	15.45	324,976	-0.29(-1.82%)
Nov 01, 2004	15.79	15.79	15.48	15.73	241,380	-0.03(-0.17%)
Oct 29, 2004	16.02	16.08	15.23	15.76	450,891	-0.38(-2.32%)
Oct 28, 2004	16.03	16.15	15.90	16.13	370,082	-0.07(-0.43%)
Oct 27, 2004	16.49	16.49	15.32	16.20	1,446,195	-1.10(-6.34%)
Oct 26, 2004	16.77	17.49	16.31	17.30	868,866	+0.56(+3.37%)
Oct 25, 2004	16.64	16.74	16.43	16.74	186,869	+0.01(+0.05%)
Oct 22, 2004	16.80	16.94	16.64	16.73	258,274	-0.17(-1.02%)
Oct 21, 2004	16.98	16.98	16.75	16.90	321,144	+0.04(+0.23%)
Oct 20, 2004	16.81	16.96	16.71	16.86	199,757	+0.06(+0.34%)
Oct 19, 2004	16.92	17.12	16.69	16.80	361,374	-0.04(-0.23%)
Oct 18, 2004	16.46	16.84	16.30	16.84	227,970	+0.47(+2.85%)
Oct 15, 2004	16.31	16.46	16.09	16.38	307,908	-0.01(-0.05%)
Oct 14, 2004	15.98	16.48	15.66	16.38	588,823	+0.10(+0.63%)
Oct 13, 2004	16.48	16.71	16.27	16.28	797,636	-0.09(-0.56%)
Oct 12, 2004	16.27	16.47	16.02	16.37	106,235	+0.11(+0.68%)
Oct 11, 2004	16.04	16.34	16.04	16.26	161,094	+0.11(+0.66%)
Oct 08, 2004	16.18	16.42	16.05	16.15	168,235	-0.16(-0.96%)
Oct 07, 2004	16.46	16.46	16.08	16.31	167,712	-0.15(-0.91%)
Oct 06, 2004	16.25	16.46	16.17	16.46	222,572	+0.33(+2.04%)
Oct 05, 2004	15.93	16.22	15.93	16.13	241,032	+0.05(+0.31%)
Oct 04, 2004	15.89	16.22	15.83	16.08	387,672	+0.32(+2.04%)

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.