Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.45	19.45	19.42	19.42	10,100	+0.06(+0.31%)
Dec 30, 2004	19.32	19.40	19.32	19.36	3,400	-0.04(-0.21%)
Dec 29, 2004	19.40	19.40	19.40	19.40	3,000	+0.00(+0.00%)
Dec 28, 2004	19.35	19.45	19.34	19.40	17,300	+0.18(+0.94%)
Dec 27, 2004	19.22	19.22	19.22	19.22	500	-0.03(-0.16%)
Dec 23, 2004	19.25	19.25	19.25	19.25	400	+0.06(+0.31%)
Dec 22, 2004	19.13	19.25	19.13	19.19	6,800	-0.18(-0.93%)
Dec 21, 2004	19.32	19.45	19.32	19.37	15,300	+0.07(+0.36%)
Dec 20, 2004	19.36	19.45	19.30	19.30	7,000	-0.05(-0.26%)
Dec 17, 2004	19.35	19.35	19.35	19.35	500	-0.10(-0.51%)
Dec 16, 2004	19.35	19.45	19.35	19.45	3,300	+0.25(+1.30%)
Dec 15, 2004	19.25	19.25	19.20	19.20	2,300	-0.02(-0.10%)
Dec 14, 2004	19.15	19.22	19.15	19.22	1,700	+0.02(+0.10%)
Dec 13, 2004	19.20	19.20	19.20	19.20	1,500	+0.00(+0.00%)
Dec 10, 2004	19.20	19.21	19.20	19.20	2,000	+0.08(+0.42%)
Dec 09, 2004	19.12	19.12	19.06	19.12	1,100	-0.04(-0.21%)
Dec 08, 2004	19.30	19.30	19.15	19.16	6,500	-0.02(-0.10%)
Dec 07, 2004	19.11	19.19	19.10	19.18	2,000	+0.10(+0.52%)
Dec 06, 2004	19.10	19.10	19.00	19.08	186,700	-0.12(-0.63%)
Dec 03, 2004	19.20	19.30	19.20	19.20	2,000	-0.05(-0.26%)
Dec 02, 2004	19.20	19.30	19.01	19.25	16,800	+0.25(+1.32%)
Dec 01, 2004	18.94	19.00	18.94	19.00	600	+0.09(+0.48%)
Nov 30, 2004	18.70	18.91	18.70	18.91	600	+0.10(+0.53%)
Nov 29, 2004	18.85	19.00	18.81	18.81	2,700	-0.19(-1.00%)
Nov 26, 2004	18.80	19.00	18.80	19.00	6,000	+0.20(+1.06%)
Nov 24, 2004	18.80	18.80	18.80	18.80	3,000	+0.05(+0.27%)
Nov 23, 2004	18.70	18.75	18.69	18.75	400	+0.02(+0.11%)
Nov 22, 2004	18.80	18.81	18.70	18.73	5,500	-0.12(-0.64%)
Nov 19, 2004	18.82	18.85	18.82	18.85	3,400	+0.04(+0.21%)
Nov 18, 2004	18.90	18.91	18.81	18.81	8,600	-0.20(-1.05%)
Nov 17, 2004	18.96	19.12	18.96	19.01	3,000	+0.11(+0.58%)
Nov 16, 2004	18.90	18.90	18.90	18.90	2,900	-0.10(-0.53%)
Nov 15, 2004	18.93	19.00	18.93	19.00	2,000	+0.10(+0.53%)
Nov 12, 2004	19.00	19.00	18.90	18.90	1,000	-0.05(-0.26%)
Nov 11, 2004	18.96	18.96	18.95	18.95	3,100	-0.05(-0.26%)
Nov 10, 2004	18.90	19.00	18.90	19.00	1,100	+0.15(+0.80%)
Nov 09, 2004	18.84	19.10	18.84	18.85	5,900	-0.04(-0.21%)
Nov 08, 2004	18.87	18.90	18.87	18.89	5,400	-0.06(-0.32%)
Nov 05, 2004	18.90	18.95	18.90	18.95	5,400	-0.03(-0.16%)
Nov 04, 2004	18.85	18.98	18.85	18.98	2,900	-0.07(-0.37%)
Nov 03, 2004	19.01	19.12	18.95	19.05	36,900	+0.18(+0.95%)
Nov 02, 2004	18.85	18.88	18.85	18.87	11,100	+0.17(+0.91%)
Nov 01, 2004	18.59	18.71	18.55	18.70	6,500	+0.05(+0.27%)
Oct 29, 2004	18.52	18.65	18.52	18.65	1,900	+0.05(+0.27%)
Oct 28, 2004	18.70	18.70	18.60	18.60	5,000	-0.05(-0.27%)
Oct 27, 2004	18.47	18.75	18.47	18.65	19,200	+0.43(+2.36%)
Oct 26, 2004	17.83	18.22	17.83	18.22	11,100	+0.35(+1.96%)
Oct 25, 2004	17.87	17.87	17.87	17.87	300	+0.03(+0.17%)
Oct 22, 2004	17.84	17.84	17.84	17.84	500	+0.00(+0.00%)
Oct 21, 2004	18.02	18.02	17.84	17.84	3,500	+0.04(+0.22%)
Oct 20, 2004	17.82	17.82	17.79	17.80	3,900	-0.05(-0.28%)
Oct 19, 2004	17.95	18.10	17.85	17.85	3,800	+0.05(+0.28%)
Oct 18, 2004	17.80	17.80	17.80	17.80	800	-0.15(-0.84%)
Oct 15, 2004	17.75	17.99	17.75	17.95	900	+0.02(+0.11%)
Oct 14, 2004	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Oct 13, 2004	18.09	18.10	17.93	17.93	1,200	-0.19(-1.05%)
Oct 12, 2004	18.01	18.15	18.01	18.12	4,100	+0.07(+0.39%)
Oct 11, 2004	18.05	18.05	18.05	18.05	4,500	-0.10(-0.55%)
Oct 08, 2004	18.05	18.15	18.05	18.15	1,300	+0.15(+0.83%)
Oct 07, 2004	18.00	18.00	18.00	18.00	500	-0.20(-1.10%)
Oct 06, 2004	18.20	18.20	18.20	18.20	500	-0.17(-0.93%)
Oct 05, 2004	18.40	18.40	18.36	18.37	3,000	+0.02(+0.11%)
Oct 04, 2004	18.27	18.35	18.15	18.35	2,100	+0.45(+2.51%)

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.