Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.45	21.45	21.16	21.22	126,481	-0.30(-1.41%)
Dec 30, 2004	21.52	21.57	21.32	21.52	99,029	+0.06(+0.30%)
Dec 29, 2004	21.41	21.71	21.28	21.46	160,702	-0.06(-0.26%)
Dec 28, 2004	21.10	21.85	21.08	21.52	110,436	+0.44(+2.08%)
Dec 27, 2004	21.40	21.48	20.78	21.08	169,352	-0.36(-1.67%)
Dec 23, 2004	21.62	21.70	21.20	21.44	184,770	-0.30(-1.36%)
Dec 22, 2004	21.44	21.84	21.33	21.73	148,919	+0.30(+1.38%)
Dec 21, 2004	21.20	21.48	21.11	21.44	108,305	+0.42(+2.01%)
Dec 20, 2004	21.24	21.42	20.90	21.01	208,587	-0.26(-1.20%)
Dec 17, 2004	21.41	21.50	21.06	21.27	341,712	-0.22(-1.04%)
Dec 16, 2004	22.14	22.14	21.36	21.49	241,931	-0.74(-3.34%)
Dec 15, 2004	21.82	22.26	21.70	22.23	169,101	+0.32(+1.46%)
Dec 14, 2004	21.54	21.92	21.46	21.91	206,707	+0.31(+1.44%)
Dec 13, 2004	21.99	22.04	21.48	21.60	128,110	-0.45(-2.06%)
Dec 10, 2004	21.17	22.10	21.08	22.06	307,992	+0.85(+3.99%)
Dec 09, 2004	21.02	21.33	21.02	21.21	189,283	+0.07(+0.34%)
Dec 08, 2004	21.10	21.32	20.92	21.14	343,091	+0.14(+0.68%)
Dec 07, 2004	21.18	21.25	20.98	21.00	222,376	-0.07(-0.34%)
Dec 06, 2004	21.12	21.31	20.93	21.07	413,790	-0.04(-0.19%)
Dec 03, 2004	21.19	21.33	21.05	21.11	253,338	+0.00(+0.00%)
Dec 02, 2004	20.98	21.26	20.95	21.11	205,955	+0.12(+0.57%)
Dec 01, 2004	21.25	21.52	20.56	20.99	388,845	-0.18(-0.87%)
Nov 30, 2004	20.90	21.26	20.85	21.17	206,456	+0.23(+1.11%)
Nov 29, 2004	21.51	21.51	20.85	20.94	323,160	-0.51(-2.38%)
Nov 26, 2004	21.46	21.52	21.36	21.45	32,591	-0.01(-0.04%)
Nov 24, 2004	21.37	21.46	21.12	21.46	95,268	-0.02(-0.07%)
Nov 23, 2004	21.30	21.50	21.20	21.48	303,605	+0.17(+0.79%)
Nov 22, 2004	20.58	21.31	20.50	21.31	215,482	+0.80(+3.89%)
Nov 19, 2004	20.73	20.82	20.29	20.51	89,502	-0.34(-1.65%)
Nov 18, 2004	20.92	20.92	20.69	20.85	171,984	-0.04(-0.19%)
Nov 17, 2004	20.90	21.13	20.70	20.89	136,634	+0.07(+0.34%)
Nov 16, 2004	21.02	21.02	20.69	20.82	151,928	-0.37(-1.73%)
Nov 15, 2004	21.20	21.24	20.92	21.19	194,172	-0.01(-0.04%)
Nov 12, 2004	20.90	21.26	20.66	21.20	129,740	+0.38(+1.84%)
Nov 11, 2004	21.14	21.14	20.61	20.81	185,272	-0.34(-1.62%)
Nov 10, 2004	20.62	21.29	20.58	21.16	196,052	+0.61(+2.95%)
Nov 09, 2004	20.78	21.07	20.46	20.55	179,129	-0.19(-0.92%)
Nov 08, 2004	20.70	20.85	20.61	20.74	172,862	-0.05(-0.23%)
Nov 05, 2004	21.14	21.40	20.61	20.79	318,397	-0.27(-1.29%)
Nov 04, 2004	19.93	21.48	19.87	21.06	540,146	+1.36(+6.93%)
Nov 03, 2004	19.58	19.74	19.38	19.70	164,714	+0.32(+1.65%)
Nov 02, 2004	19.50	19.58	19.23	19.38	228,644	+0.00(+0.00%)
Nov 01, 2004	19.37	19.42	19.31	19.38	281,668	+0.01(+0.04%)
Oct 29, 2004	19.35	19.46	19.27	19.37	172,987	-0.02(-0.08%)
Oct 28, 2004	19.31	19.54	19.31	19.39	172,485	+0.04(+0.21%)
Oct 27, 2004	19.15	19.43	19.14	19.35	425,198	+0.10(+0.54%)
Oct 26, 2004	18.89	19.31	18.78	19.24	161,204	+0.28(+1.47%)
Oct 25, 2004	18.47	19.11	18.35	18.96	120,965	+0.30(+1.62%)
Oct 22, 2004	18.92	18.99	18.61	18.66	111,188	-0.32(-1.68%)
Oct 21, 2004	18.85	19.11	18.60	18.98	116,578	+0.22(+1.19%)
Oct 20, 2004	18.54	18.97	18.28	18.75	143,654	+0.13(+0.69%)
Oct 19, 2004	18.96	19.07	18.56	18.63	104,795	-0.18(-0.98%)
Oct 18, 2004	19.03	19.03	18.69	18.81	176,622	-0.34(-1.79%)
Oct 15, 2004	18.91	19.26	18.51	19.15	148,668	+0.41(+2.17%)
Oct 14, 2004	19.15	19.15	18.72	18.75	124,475	-0.46(-2.41%)
Oct 13, 2004	19.35	19.46	19.03	19.21	211,721	+0.06(+0.29%)
Oct 12, 2004	18.99	19.23	18.85	19.15	125,227	+0.11(+0.59%)
Oct 11, 2004	19.15	19.21	18.85	19.04	193,294	+0.02(+0.13%)
Oct 08, 2004	19.23	19.35	18.95	19.02	199,060	-0.26(-1.32%)
Oct 07, 2004	19.86	19.86	19.23	19.27	160,577	-0.56(-2.82%)
Oct 06, 2004	19.58	19.83	19.44	19.83	156,942	+0.10(+0.53%)
Oct 05, 2004	19.69	19.87	19.54	19.73	259,355	-0.12(-0.60%)
Oct 04, 2004	19.89	20.03	19.79	19.85	474,211	-0.11(-0.56%)

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.