Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.16	21.23	21.16	21.18	37,636	-0.02(-0.07%)
Dec 30, 2004	21.23	21.23	21.16	21.20	79,596	+0.02(+0.07%)
Dec 29, 2004	21.20	21.23	21.13	21.18	20,980	-0.02(-0.07%)
Dec 28, 2004	20.95	21.20	20.82	21.20	71,077	+0.35(+1.66%)
Dec 27, 2004	20.92	21.00	20.83	20.85	16,656	-0.02(-0.08%)
Dec 23, 2004	20.83	21.02	20.83	20.86	76,290	+0.10(+0.49%)
Dec 22, 2004	21.02	21.09	20.76	20.76	44,121	-0.20(-0.94%)
Dec 21, 2004	20.98	21.09	20.75	20.96	74,765	+0.04(+0.19%)
Dec 20, 2004	21.16	21.23	20.87	20.92	80,995	-0.20(-0.93%)
Dec 17, 2004	21.16	21.23	21.08	21.12	178,648	-0.08(-0.37%)
Dec 16, 2004	21.00	21.23	20.82	21.20	123,082	+0.16(+0.75%)
Dec 15, 2004	20.53	21.18	20.44	21.04	233,704	+0.46(+2.26%)
Dec 14, 2004	20.07	20.83	20.07	20.57	84,047	+0.42(+2.07%)
Dec 13, 2004	20.42	20.42	19.73	20.16	132,873	-0.19(-0.93%)
Dec 10, 2004	19.98	20.56	19.86	20.35	75,655	+0.45(+2.25%)
Dec 09, 2004	19.81	20.45	19.78	19.90	99,559	+0.09(+0.44%)
Dec 08, 2004	19.78	19.84	19.74	19.81	46,410	+0.03(+0.16%)
Dec 07, 2004	19.81	20.03	19.78	19.78	30,516	-0.01(-0.04%)
Dec 06, 2004	19.78	19.84	19.61	19.79	121,302	-0.07(-0.36%)
Dec 03, 2004	19.66	19.92	19.54	19.86	168,348	+0.28(+1.41%)
Dec 02, 2004	19.86	19.88	19.23	19.58	99,814	-0.35(-1.78%)
Dec 01, 2004	19.03	19.98	18.97	19.94	191,236	+0.87(+4.54%)
Nov 30, 2004	18.90	19.15	18.88	19.07	51,242	+0.17(+0.87%)
Nov 29, 2004	18.95	19.03	18.88	18.91	33,568	-0.09(-0.50%)
Nov 26, 2004	18.97	19.07	18.80	19.00	22,505	-0.02(-0.12%)
Nov 24, 2004	19.02	19.15	18.87	19.02	50,097	-0.07(-0.37%)
Nov 23, 2004	19.23	19.46	18.94	19.10	120,539	-0.10(-0.53%)
Nov 22, 2004	18.95	19.36	18.93	19.20	93,202	+0.17(+0.87%)
Nov 19, 2004	19.16	19.16	18.95	19.03	65,483	-0.12(-0.62%)
Nov 18, 2004	18.97	19.26	18.90	19.15	80,741	+0.23(+1.21%)
Nov 17, 2004	18.80	18.92	18.68	18.92	160,592	+0.15(+0.80%)
Nov 16, 2004	18.68	18.87	18.62	18.77	189,328	+0.21(+1.14%)
Nov 15, 2004	18.21	18.56	17.93	18.56	191,744	+0.35(+1.94%)
Nov 12, 2004	18.29	18.34	18.09	18.21	143,935	-0.08(-0.43%)
Nov 11, 2004	18.13	18.29	18.03	18.29	46,156	+0.12(+0.65%)
Nov 10, 2004	17.93	18.21	17.73	18.17	72,349	+0.30(+1.67%)
Nov 09, 2004	17.18	17.93	17.18	17.87	302,875	+0.64(+3.70%)
Nov 08, 2004	17.23	17.27	16.88	17.23	102,865	+0.00(+0.00%)
Nov 05, 2004	16.91	17.48	16.89	17.23	347,632	+0.56(+3.35%)
Nov 04, 2004	16.52	16.74	16.21	16.67	153,472	+0.16(+0.95%)
Nov 03, 2004	15.41	16.97	15.39	16.52	713,702	+1.15(+7.47%)
Nov 02, 2004	15.41	15.49	15.16	15.37	64,211	-0.05(-0.31%)
Nov 01, 2004	15.27	15.46	15.27	15.41	157,795	+0.15(+0.98%)
Oct 29, 2004	15.34	15.37	15.22	15.27	57,599	-0.08(-0.51%)
Oct 28, 2004	15.49	15.49	15.26	15.34	133,382	-0.19(-1.21%)
Oct 27, 2004	15.49	15.53	15.26	15.53	90,531	+0.05(+0.30%)
Oct 26, 2004	15.24	15.52	15.24	15.49	85,700	+0.24(+1.60%)
Oct 25, 2004	15.34	15.45	15.10	15.24	53,022	-0.13(-0.87%)
Oct 22, 2004	15.38	15.57	15.34	15.38	116,852	-0.04(-0.26%)
Oct 21, 2004	15.65	15.85	15.41	15.41	36,746	-0.20(-1.31%)
Oct 20, 2004	15.69	15.69	15.41	15.62	149,784	-0.09(-0.60%)
Oct 19, 2004	15.89	15.96	15.45	15.71	294,991	+0.02(+0.15%)
Oct 18, 2004	15.67	15.77	15.32	15.69	78,198	+0.02(+0.15%)
Oct 15, 2004	16.04	16.04	15.30	15.67	218,955	-0.46(-2.83%)
Oct 14, 2004	16.44	16.44	15.97	16.12	82,012	-0.35(-2.15%)
Oct 13, 2004	16.70	16.70	16.31	16.48	142,791	-0.20(-1.18%)
Oct 12, 2004	16.71	16.71	16.59	16.67	96,253	-0.13(-0.80%)
Oct 11, 2004	16.73	16.87	16.60	16.81	146,224	+0.08(+0.47%)
Oct 08, 2004	16.89	16.89	16.48	16.73	431,934	-0.20(-1.21%)
Oct 07, 2004	17.05	17.10	16.83	16.93	89,387	-0.12(-0.69%)
Oct 06, 2004	17.07	17.11	16.92	17.05	357,550	+0.07(+0.42%)
Oct 05, 2004	17.41	17.41	16.98	16.98	106,425	-0.42(-2.44%)
Oct 04, 2004	17.34	17.60	17.34	17.40	101,848	+0.13(+0.73%)

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.