Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.93	17.06	16.48	17.02	241,982	+0.01(+0.04%)
Dec 30, 2004	16.73	17.02	16.71	17.02	176,341	+0.16(+0.95%)
Dec 29, 2004	16.68	17.07	16.68	16.86	167,922	-0.12(-0.68%)
Dec 28, 2004	16.91	17.01	16.74	16.97	175,718	+0.10(+0.57%)
Dec 27, 2004	17.03	17.04	16.74	16.87	127,384	-0.01(-0.08%)
Dec 23, 2004	16.84	17.02	16.84	16.89	130,190	-0.01(-0.08%)
Dec 22, 2004	16.79	16.99	16.79	16.90	172,444	+0.04(+0.27%)
Dec 21, 2004	16.59	16.90	16.59	16.86	270,983	+0.12(+0.73%)
Dec 20, 2004	16.82	16.84	16.60	16.73	400,862	+0.17(+1.01%)
Dec 17, 2004	17.11	17.25	16.57	16.57	1,601,110	-0.60(-3.51%)
Dec 16, 2004	17.05	17.21	17.05	17.17	298,424	+0.04(+0.26%)
Dec 15, 2004	17.02	17.16	16.91	17.12	305,908	+0.08(+0.45%)
Dec 14, 2004	17.18	17.19	16.78	17.05	611,973	-0.17(-1.01%)
Dec 13, 2004	17.12	17.22	16.96	17.22	308,403	+0.10(+0.56%)
Dec 10, 2004	17.16	17.16	16.93	17.12	388,388	+0.05(+0.27%)
Dec 09, 2004	17.04	17.14	16.90	17.08	352,528	-0.05(-0.30%)
Dec 08, 2004	17.36	17.36	17.06	17.13	269,424	-0.10(-0.56%)
Dec 07, 2004	17.61	17.66	17.16	17.23	258,042	-0.46(-2.61%)
Dec 06, 2004	17.51	17.81	17.51	17.69	432,981	+0.04(+0.25%)
Dec 03, 2004	17.55	17.70	17.50	17.64	550,074	-0.05(-0.29%)
Dec 02, 2004	17.39	17.70	17.33	17.70	229,353	+0.15(+0.88%)
Dec 01, 2004	17.12	17.54	17.09	17.54	205,186	+0.24(+1.41%)
Nov 30, 2004	17.31	17.32	17.07	17.30	421,755	+0.07(+0.41%)
Nov 29, 2004	17.32	17.32	17.12	17.23	253,832	+0.01(+0.04%)
Nov 26, 2004	17.12	17.31	17.12	17.22	58,780	+0.07(+0.38%)
Nov 24, 2004	17.25	17.28	17.14	17.15	144,690	-0.04(-0.23%)
Nov 23, 2004	17.18	17.25	16.91	17.20	178,368	+0.10(+0.56%)
Nov 22, 2004	16.87	17.13	16.87	17.10	197,390	+0.12(+0.72%)
Nov 19, 2004	17.09	17.21	16.92	16.98	177,433	-0.28(-1.64%)
Nov 18, 2004	17.33	17.34	17.12	17.26	99,163	-0.06(-0.33%)
Nov 17, 2004	17.43	17.43	17.16	17.32	193,960	+0.10(+0.56%)
Nov 16, 2004	17.27	17.43	17.15	17.22	164,492	-0.21(-1.21%)
Nov 15, 2004	17.23	17.43	17.19	17.43	179,148	+0.12(+0.67%)
Nov 12, 2004	17.02	17.38	16.96	17.32	368,587	+0.15(+0.86%)
Nov 11, 2004	16.97	17.17	16.84	17.17	196,923	+0.09(+0.55%)
Nov 10, 2004	17.12	17.12	16.73	17.08	225,767	+0.01(+0.09%)
Nov 09, 2004	16.84	17.11	16.74	17.06	385,426	+0.16(+0.95%)
Nov 08, 2004	16.75	16.94	16.73	16.90	183,514	+0.01(+0.04%)
Nov 05, 2004	16.75	16.96	16.61	16.89	297,021	+0.06(+0.38%)
Nov 04, 2004	16.48	16.89	16.43	16.83	402,265	+0.14(+0.85%)
Nov 03, 2004	16.50	16.69	16.43	16.69	333,350	+0.35(+2.12%)
Nov 02, 2004	16.35	16.52	16.24	16.34	184,605	-0.01(-0.04%)
Nov 01, 2004	16.35	16.50	16.22	16.35	234,654	-0.02(-0.12%)
Oct 29, 2004	16.35	16.39	16.21	16.37	182,890	+0.03(+0.16%)
Oct 28, 2004	16.22	16.34	16.09	16.34	220,934	+0.06(+0.35%)
Oct 27, 2004	16.12	16.31	15.91	16.28	222,337	+0.31(+1.93%)
Oct 26, 2004	16.00	16.09	15.85	15.98	418,169	-0.03(-0.16%)
Oct 25, 2004	15.84	16.06	15.62	16.00	376,539	+0.35(+2.25%)
Oct 22, 2004	15.87	15.89	15.65	15.65	248,063	-0.05(-0.33%)
Oct 21, 2004	15.73	15.87	15.56	15.70	170,573	-0.05(-0.33%)
Oct 20, 2004	15.97	16.00	15.75	15.75	311,677	-0.29(-1.84%)
Oct 19, 2004	16.18	16.41	16.01	16.05	202,068	-0.28(-1.73%)
Oct 18, 2004	16.16	16.38	16.16	16.33	181,019	-0.01(-0.08%)
Oct 15, 2004	16.35	16.46	16.17	16.34	168,390	+0.12(+0.71%)
Oct 14, 2004	16.41	16.41	16.16	16.23	180,551	-0.07(-0.43%)
Oct 13, 2004	16.32	16.52	16.27	16.30	160,126	-0.18(-1.09%)
Oct 12, 2004	16.14	16.55	16.13	16.48	148,744	+0.12(+0.74%)
Oct 11, 2004	16.34	16.35	16.16	16.35	140,637	+0.15(+0.95%)
Oct 08, 2004	16.19	16.44	16.19	16.20	146,250	-0.17(-1.02%)
Oct 07, 2004	16.43	16.47	16.15	16.37	166,519	+0.01(+0.04%)
Oct 06, 2004	16.07	16.37	16.07	16.36	145,158	-0.04(-0.27%)
Oct 05, 2004	16.39	16.42	16.27	16.41	345,667	+0.03(+0.16%)
Oct 04, 2004	16.43	16.43	16.29	16.38	322,124	+0.03(+0.20%)

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.