Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.09	17.09	16.64	16.77	85,662	-0.08(-0.46%)
Dec 30, 2004	16.77	17.04	16.77	16.85	56,426	-0.01(-0.06%)
Dec 29, 2004	17.08	17.25	16.83	16.86	230,410	-0.30(-1.77%)
Dec 28, 2004	16.42	17.32	16.39	17.16	268,948	+0.68(+4.09%)
Dec 27, 2004	16.73	16.87	16.40	16.48	164,783	-0.24(-1.46%)
Dec 23, 2004	16.91	16.92	16.52	16.73	116,227	-0.05(-0.29%)
Dec 22, 2004	16.16	16.88	16.07	16.78	186,863	+0.46(+2.82%)
Dec 21, 2004	16.50	16.50	16.03	16.32	149,245	+0.14(+0.85%)
Dec 20, 2004	16.52	16.52	16.18	16.18	115,613	-0.23(-1.37%)
Dec 17, 2004	16.45	16.48	16.21	16.41	188,907	-0.02(-0.12%)
Dec 16, 2004	16.67	16.74	16.38	16.42	236,134	-0.20(-1.18%)
Dec 15, 2004	16.28	16.62	15.90	16.62	252,285	+0.49(+3.03%)
Dec 14, 2004	15.80	16.14	15.79	16.13	188,396	+0.18(+1.10%)
Dec 13, 2004	15.99	16.10	15.88	15.96	203,321	+0.10(+0.62%)
Dec 10, 2004	15.89	15.99	15.55	15.86	247,890	+0.06(+0.37%)
Dec 09, 2004	15.87	16.05	15.55	15.80	249,934	-0.37(-2.30%)
Dec 08, 2004	15.75	16.25	15.65	16.17	106,413	+0.47(+2.99%)
Dec 07, 2004	16.23	16.42	15.70	15.70	246,765	-0.33(-2.07%)
Dec 06, 2004	15.92	16.61	15.78	16.03	486,989	+0.09(+0.55%)
Dec 03, 2004	16.08	16.44	15.87	15.95	513,465	-0.45(-2.74%)
Dec 02, 2004	16.55	16.55	15.87	16.40	430,357	-0.09(-0.53%)
Dec 01, 2004	16.17	16.68	16.14	16.48	301,659	+0.31(+1.94%)
Nov 30, 2004	16.21	16.39	16.12	16.17	492,918	-0.07(-0.42%)
Nov 29, 2004	16.21	16.47	15.85	16.24	392,842	-0.02(-0.15%)
Nov 26, 2004	16.53	16.71	16.04	16.26	135,240	-0.45(-2.66%)
Nov 24, 2004	16.82	17.08	16.71	16.71	204,752	-0.27(-1.61%)
Nov 23, 2004	16.82	17.11	16.72	16.98	257,703	+0.05(+0.29%)
Nov 22, 2004	16.37	17.12	16.24	16.93	275,899	+0.36(+2.18%)
Nov 19, 2004	17.01	17.40	16.44	16.57	233,476	-0.65(-3.75%)
Nov 18, 2004	16.99	17.22	16.58	17.22	203,423	+0.53(+3.17%)
Nov 17, 2004	16.49	17.32	16.27	16.69	315,255	+0.28(+1.73%)
Nov 16, 2004	16.63	16.68	16.37	16.41	211,907	-0.26(-1.58%)
Nov 15, 2004	16.43	16.68	16.31	16.67	237,361	+0.34(+2.10%)
Nov 12, 2004	16.48	16.72	16.26	16.33	153,640	-0.31(-1.88%)
Nov 11, 2004	16.43	16.71	16.39	16.64	202,094	+0.06(+0.35%)
Nov 10, 2004	16.73	16.83	16.39	16.58	330,281	-0.09(-0.53%)
Nov 09, 2004	16.13	16.67	16.06	16.67	209,147	+0.62(+3.84%)
Nov 08, 2004	15.89	16.10	15.45	16.05	130,436	+0.29(+1.86%)
Nov 05, 2004	15.84	15.88	15.27	15.76	176,334	+0.16(+1.00%)
Nov 04, 2004	16.06	16.08	15.41	15.60	335,699	-0.26(-1.66%)
Nov 03, 2004	15.53	16.00	14.72	15.87	447,838	+0.49(+3.18%)
Nov 02, 2004	16.28	16.50	15.05	15.38	709,017	-1.43(-8.50%)
Nov 01, 2004	16.73	16.98	16.54	16.81	178,583	+0.09(+0.53%)
Oct 29, 2004	16.91	17.27	16.53	16.72	289,597	-0.24(-1.44%)
Oct 28, 2004	16.75	17.02	16.55	16.96	205,774	+0.21(+1.23%)
Oct 27, 2004	16.77	16.87	16.55	16.76	180,627	+0.22(+1.30%)
Oct 26, 2004	16.49	16.69	16.23	16.54	302,375	+0.14(+0.84%)
Oct 25, 2004	16.04	16.64	16.04	16.41	167,032	+0.28(+1.76%)
Oct 22, 2004	16.59	16.79	16.07	16.12	186,045	-0.40(-2.43%)
Oct 21, 2004	16.59	16.92	16.43	16.52	322,819	-0.05(-0.30%)
Oct 20, 2004	16.15	16.85	16.15	16.57	494,656	+0.33(+2.05%)
Oct 19, 2004	16.05	16.60	15.89	16.24	375,464	+0.13(+0.79%)
Oct 18, 2004	16.14	16.34	16.08	16.11	288,370	-0.07(-0.42%)
Oct 15, 2004	16.29	16.42	16.04	16.18	348,784	-0.05(-0.30%)
Oct 14, 2004	16.49	16.61	16.00	16.23	292,868	-0.37(-2.24%)
Oct 13, 2004	16.89	17.11	16.50	16.60	301,046	-0.29(-1.74%)
Oct 12, 2004	16.62	16.99	16.47	16.89	239,405	+0.07(+0.41%)
Oct 11, 2004	16.95	17.78	16.71	16.83	274,059	-0.09(-0.52%)
Oct 08, 2004	16.89	17.22	16.43	16.91	302,068	+0.02(+0.12%)
Oct 07, 2004	17.02	17.35	16.84	16.89	279,477	-0.36(-2.10%)
Oct 06, 2004	17.47	17.53	17.17	17.26	419,829	-0.09(-0.51%)
Oct 05, 2004	17.62	17.76	16.88	17.34	207,921	-0.20(-1.12%)
Oct 04, 2004	17.41	17.83	17.36	17.54	608,532	+0.32(+1.87%)

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.