Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.44	17.50	17.29	17.31	162,310	-0.17(-0.96%)
Dec 30, 2004	17.44	17.61	17.33	17.47	202,830	+0.06(+0.32%)
Dec 29, 2004	17.44	17.48	17.09	17.42	292,899	-0.01(-0.07%)
Dec 28, 2004	16.89	17.43	16.87	17.43	396,167	+0.51(+2.99%)
Dec 27, 2004	17.20	17.32	16.72	16.93	116,233	-0.19(-1.14%)
Dec 23, 2004	17.12	17.31	17.01	17.12	102,804	-0.01(-0.08%)
Dec 22, 2004	17.05	17.28	16.86	17.13	131,746	+0.09(+0.56%)
Dec 21, 2004	16.99	17.13	16.76	17.04	171,572	+0.30(+1.81%)
Dec 20, 2004	16.68	16.95	16.63	16.74	161,152	-0.08(-0.46%)
Dec 17, 2004	16.76	16.99	16.68	16.81	281,785	-0.04(-0.26%)
Dec 16, 2004	17.06	17.06	16.67	16.86	169,951	-0.31(-1.79%)
Dec 15, 2004	16.96	17.16	16.77	17.16	250,527	+0.11(+0.63%)
Dec 14, 2004	16.43	17.12	16.43	17.06	375,096	+0.46(+2.78%)
Dec 13, 2004	16.56	16.63	16.30	16.59	473,964	-0.05(-0.29%)
Dec 10, 2004	15.85	16.87	15.85	16.64	437,844	+0.47(+2.91%)
Dec 09, 2004	15.99	16.50	15.38	16.17	989,838	-0.06(-0.40%)
Dec 08, 2004	16.10	16.33	15.82	16.23	222,279	+0.43(+2.71%)
Dec 07, 2004	16.14	16.16	15.55	15.81	403,344	-0.17(-1.08%)
Dec 06, 2004	16.75	16.75	15.98	15.98	331,103	-0.60(-3.65%)
Dec 03, 2004	16.68	16.76	16.50	16.58	235,245	+0.08(+0.50%)
Dec 02, 2004	16.76	16.81	16.50	16.50	263,030	-0.30(-1.77%)
Dec 01, 2004	16.53	16.98	16.25	16.80	291,510	+0.36(+2.21%)
Nov 30, 2004	16.16	16.46	16.03	16.44	195,420	+0.00(+0.00%)
Nov 29, 2004	16.41	16.61	16.13	16.44	268,124	+0.04(+0.26%)
Nov 26, 2004	16.56	16.56	16.39	16.39	101,646	-0.06(-0.39%)
Nov 24, 2004	16.31	16.67	16.31	16.46	102,109	-0.04(-0.24%)
Nov 23, 2004	16.29	16.55	16.08	16.50	197,504	+0.31(+1.89%)
Nov 22, 2004	15.94	16.27	15.87	16.19	208,618	+0.21(+1.32%)
Nov 19, 2004	16.17	16.30	15.94	15.98	125,958	-0.35(-2.17%)
Nov 18, 2004	16.16	16.40	16.07	16.33	87,985	-0.02(-0.11%)
Nov 17, 2004	16.20	16.41	15.99	16.35	153,511	+0.30(+1.86%)
Nov 16, 2004	16.35	16.45	16.05	16.05	156,521	-0.39(-2.39%)
Nov 15, 2004	16.22	16.57	16.12	16.45	199,125	-0.01(-0.08%)
Nov 12, 2004	16.47	16.47	16.16	16.46	171,108	-0.01(-0.05%)
Nov 11, 2004	16.12	16.50	16.11	16.47	165,320	+0.29(+1.76%)
Nov 10, 2004	16.24	16.36	15.97	16.18	165,551	-0.11(-0.69%)
Nov 09, 2004	15.80	16.30	15.80	16.30	143,324	+0.35(+2.19%)
Nov 08, 2004	16.06	16.20	15.85	15.95	228,762	-0.04(-0.27%)
Nov 05, 2004	15.93	16.21	15.88	15.99	346,154	+0.06(+0.41%)
Nov 04, 2004	15.66	15.93	15.44	15.92	373,476	+0.27(+1.71%)
Nov 03, 2004	15.29	15.73	15.13	15.66	410,985	+0.52(+3.42%)
Nov 02, 2004	14.99	15.38	14.99	15.14	203,756	+0.05(+0.34%)
Nov 01, 2004	15.23	15.23	14.95	15.09	307,718	-0.04(-0.26%)
Oct 29, 2004	15.23	15.25	15.02	15.12	128,968	+0.03(+0.17%)
Oct 28, 2004	14.96	15.36	14.96	15.10	270,440	-0.22(-1.47%)
Oct 27, 2004	14.67	15.33	14.52	15.32	345,228	+0.70(+4.81%)
Oct 26, 2004	14.61	14.66	14.27	14.62	257,705	+0.00(+0.01%)
Oct 25, 2004	14.51	14.67	14.34	14.62	198,199	+0.06(+0.39%)
Oct 22, 2004	14.80	14.90	14.48	14.56	224,363	-0.16(-1.06%)
Oct 21, 2004	14.88	14.89	14.48	14.72	266,967	-0.16(-1.10%)
Oct 20, 2004	14.74	15.13	14.69	14.88	153,743	-0.05(-0.32%)
Oct 19, 2004	15.22	15.41	14.81	14.93	300,077	-0.19(-1.23%)
Oct 18, 2004	15.07	15.19	14.75	15.12	315,127	+0.02(+0.11%)
Oct 15, 2004	15.05	15.31	15.03	15.10	417,005	+0.00(+0.00%)
Oct 14, 2004	15.44	15.44	15.07	15.10	274,607	-0.26(-1.72%)
Oct 13, 2004	15.65	15.69	15.23	15.36	321,147	-0.21(-1.33%)
Oct 12, 2004	15.55	15.73	15.40	15.57	630,023	-0.05(-0.33%)
Oct 11, 2004	15.38	15.62	15.27	15.62	397,787	+0.18(+1.15%)
Oct 08, 2004	15.16	15.47	15.16	15.44	340,828	+0.07(+0.45%)
Oct 07, 2004	15.29	15.43	15.25	15.38	245,202	-0.19(-1.19%)
Oct 06, 2004	15.27	15.56	15.18	15.56	218,111	+0.22(+1.41%)
Oct 05, 2004	15.31	15.44	15.28	15.35	241,729	-0.10(-0.64%)
Oct 04, 2004	15.11	15.46	15.09	15.44	506,612	+0.22(+1.45%)

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.