Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.43	19.71	19.39	19.48	13,631	+0.05(+0.25%)
Dec 30, 2004	19.73	19.73	19.39	19.43	19,580	-0.31(-1.59%)
Dec 29, 2004	19.44	19.74	19.25	19.74	22,141	+0.44(+2.26%)
Dec 28, 2004	19.21	19.31	19.10	19.31	9,996	+0.19(+1.01%)
Dec 27, 2004	19.08	19.15	19.06	19.11	20,323	+0.16(+0.83%)
Dec 23, 2004	18.89	19.12	18.88	18.95	11,731	+0.12(+0.64%)
Dec 22, 2004	18.86	19.05	18.82	18.83	16,110	+0.04(+0.19%)
Dec 21, 2004	18.85	18.94	18.76	18.80	19,414	+0.04(+0.19%)
Dec 20, 2004	18.86	18.94	18.76	18.76	9,583	-0.01(-0.06%)
Dec 17, 2004	18.77	18.95	18.62	18.77	20,736	-0.01(-0.06%)
Dec 16, 2004	18.75	18.88	18.56	18.79	23,297	-0.01(-0.06%)
Dec 15, 2004	18.81	18.94	18.71	18.80	17,349	-0.10(-0.51%)
Dec 14, 2004	18.81	18.98	18.70	18.89	20,902	+0.01(+0.06%)
Dec 13, 2004	18.82	19.03	18.76	18.88	23,545	+0.15(+0.78%)
Dec 10, 2004	18.58	18.89	18.58	18.74	23,297	+0.27(+1.44%)
Dec 09, 2004	18.77	18.82	18.47	18.47	26,024	-0.38(-1.99%)
Dec 08, 2004	18.77	18.99	18.52	18.85	39,656	+0.07(+0.39%)
Dec 07, 2004	18.88	19.17	18.77	18.77	33,377	-0.17(-0.89%)
Dec 06, 2004	19.08	19.23	18.92	18.94	16,523	+0.05(+0.26%)
Dec 03, 2004	18.79	19.00	18.76	18.89	17,514	+0.25(+1.36%)
Dec 02, 2004	19.03	19.03	18.58	18.64	37,590	-0.31(-1.66%)
Dec 01, 2004	18.76	19.18	18.76	18.95	69,811	+0.18(+0.97%)
Nov 30, 2004	18.85	19.00	18.77	18.77	25,941	-0.13(-0.70%)
Nov 29, 2004	19.06	19.18	18.86	18.91	40,234	-0.08(-0.45%)
Nov 26, 2004	18.93	19.18	18.93	18.99	12,227	-0.06(-0.32%)
Nov 24, 2004	19.06	19.31	18.94	19.05	25,776	+0.06(+0.32%)
Nov 23, 2004	19.05	19.14	18.83	18.99	21,976	-0.13(-0.70%)
Nov 22, 2004	18.77	19.15	18.77	19.12	15,284	+0.35(+1.87%)
Nov 19, 2004	18.76	18.99	18.76	18.77	6,691	-0.06(-0.32%)
Nov 18, 2004	18.97	19.10	18.82	18.83	9,996	-0.05(-0.26%)
Nov 17, 2004	18.91	19.09	18.88	18.88	24,124	+0.10(+0.52%)
Nov 16, 2004	18.99	19.15	18.76	18.79	13,962	-0.08(-0.45%)
Nov 15, 2004	18.94	18.98	18.76	18.87	17,762	-0.16(-0.83%)
Nov 12, 2004	18.88	19.03	18.69	19.03	15,118	+0.02(+0.13%)
Nov 11, 2004	19.06	19.21	18.92	19.00	22,884	-0.12(-0.63%)
Nov 10, 2004	19.43	19.43	19.02	19.12	12,392	-0.22(-1.13%)
Nov 09, 2004	19.37	19.45	19.25	19.34	46,843	-0.02(-0.12%)
Nov 08, 2004	19.31	19.37	19.12	19.37	30,981	+0.04(+0.19%)
Nov 05, 2004	19.09	19.64	19.03	19.33	41,143	+0.12(+0.63%)
Nov 04, 2004	19.20	19.33	18.94	19.21	33,294	+0.01(+0.06%)
Nov 03, 2004	18.28	19.20	18.28	19.20	38,334	+0.97(+5.31%)
Nov 02, 2004	18.62	18.82	18.17	18.23	41,969	-0.38(-2.02%)
Nov 01, 2004	18.42	18.65	18.36	18.60	12,227	+0.11(+0.59%)
Oct 29, 2004	18.70	18.70	18.43	18.50	11,814	-0.11(-0.59%)
Oct 28, 2004	18.74	18.82	18.46	18.60	14,705	+0.02(+0.13%)
Oct 27, 2004	18.70	18.74	18.16	18.58	34,781	-0.16(-0.84%)
Oct 26, 2004	18.64	18.87	18.50	18.74	13,796	-0.02(-0.13%)
Oct 25, 2004	18.19	18.83	18.17	18.76	14,044	+0.53(+2.92%)
Oct 22, 2004	18.40	18.58	18.19	18.23	13,714	-0.29(-1.57%)
Oct 21, 2004	18.52	18.64	18.41	18.52	17,101	+0.00(+0.00%)
Oct 20, 2004	18.27	18.52	18.22	18.52	8,922	+0.19(+1.06%)
Oct 19, 2004	18.41	18.52	18.18	18.33	18,340	-0.07(-0.39%)
Oct 18, 2004	18.80	18.85	18.39	18.40	13,879	-0.29(-1.55%)
Oct 15, 2004	18.20	18.69	18.20	18.69	15,284	+0.53(+2.93%)
Oct 14, 2004	18.25	18.37	18.16	18.16	12,722	+0.00(+0.00%)
Oct 13, 2004	18.52	18.60	18.16	18.16	41,473	-0.29(-1.57%)
Oct 12, 2004	18.18	18.52	18.18	18.45	20,158	+0.23(+1.26%)
Oct 11, 2004	18.42	18.42	18.16	18.22	9,005	+0.04(+0.20%)
Oct 08, 2004	18.16	18.41	18.16	18.18	7,931	+0.00(+0.00%)
Oct 07, 2004	18.76	18.88	18.16	18.18	15,449	-0.46(-2.47%)
Oct 06, 2004	18.48	18.75	18.22	18.64	16,523	+0.04(+0.20%)
Oct 05, 2004	18.14	18.71	18.06	18.60	17,184	+0.46(+2.54%)
Oct 04, 2004	18.16	18.16	18.07	18.14	14,127	-0.01(-0.07%)

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.