Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.34	19.61	19.34	19.34	6,255	+0.01(+0.03%)
Dec 30, 2004	19.18	19.61	19.05	19.34	12,957	+0.11(+0.59%)
Dec 29, 2004	19.54	19.54	19.22	19.22	744	-0.38(-1.95%)
Dec 28, 2004	19.54	19.61	19.46	19.61	15,191	+0.11(+0.55%)
Dec 27, 2004	19.34	19.61	19.34	19.50	8,340	-0.10(-0.51%)
Dec 23, 2004	19.54	19.60	19.47	19.60	1,489	-0.01(-0.03%)
Dec 22, 2004	19.38	19.61	19.38	19.61	4,319	+0.36(+1.88%)
Dec 21, 2004	19.01	19.37	19.01	19.24	1,340	+0.10(+0.52%)
Dec 20, 2004	19.14	19.40	19.12	19.14	4,468	-0.31(-1.60%)
Dec 17, 2004	19.05	19.61	19.05	19.45	12,659	+0.12(+0.61%)
Dec 16, 2004	19.32	19.39	19.07	19.34	9,085	-0.13(-0.69%)
Dec 15, 2004	19.05	19.47	19.05	19.47	2,531	+0.00(+0.00%)
Dec 14, 2004	19.40	19.61	19.40	19.47	4,766	+0.17(+0.87%)
Dec 13, 2004	19.61	19.61	19.30	19.30	10,276	-0.28(-1.41%)
Dec 10, 2004	19.61	19.61	19.19	19.58	9,681	+0.15(+0.79%)
Dec 09, 2004	19.61	19.61	19.28	19.42	4,468	-0.17(-0.89%)
Dec 08, 2004	19.37	19.60	19.37	19.60	30,532	+0.62(+3.29%)
Dec 07, 2004	19.47	19.54	18.97	18.97	14,000	-0.63(-3.22%)
Dec 06, 2004	19.36	19.68	19.36	19.61	19,809	+0.62(+3.29%)
Dec 03, 2004	19.32	19.60	18.98	18.98	7,298	-0.56(-2.85%)
Dec 02, 2004	19.36	19.54	19.32	19.54	11,617	+0.18(+0.94%)
Dec 01, 2004	19.61	19.61	19.36	19.36	30,681	-0.19(-1.00%)
Nov 30, 2004	19.31	19.61	19.31	19.55	11,617	+0.09(+0.45%)
Nov 29, 2004	19.74	19.74	19.32	19.46	18,468	-0.15(-0.75%)
Nov 26, 2004	19.64	19.64	19.61	19.61	1,191	-0.03(-0.14%)
Nov 24, 2004	19.64	19.64	19.53	19.64	11,319	-0.07(-0.34%)
Nov 23, 2004	19.36	19.81	19.36	19.71	22,192	+0.07(+0.34%)
Nov 22, 2004	19.64	19.65	19.64	19.64	13,106	+0.09(+0.48%)
Nov 19, 2004	19.10	19.64	19.10	19.54	4,170	-0.04(-0.21%)
Nov 18, 2004	19.25	19.59	19.25	19.59	6,255	+0.00(+0.00%)
Nov 17, 2004	19.54	19.60	19.24	19.59	25,021	+0.28(+1.43%)
Nov 16, 2004	19.32	19.33	19.18	19.31	8,787	-0.03(-0.14%)
Nov 15, 2004	18.55	19.34	18.55	19.34	10,276	+0.54(+2.86%)
Nov 12, 2004	18.95	18.95	18.77	18.80	7,149	+0.00(+0.00%)
Nov 11, 2004	18.46	18.81	18.29	18.80	18,766	+0.34(+1.82%)
Nov 10, 2004	18.26	18.47	18.26	18.46	15,787	+0.21(+1.14%)
Nov 09, 2004	19.00	19.05	18.14	18.26	19,660	-0.37(-1.98%)
Nov 08, 2004	19.33	19.33	18.60	18.62	5,808	-0.34(-1.81%)
Nov 05, 2004	19.36	19.36	18.93	18.97	3,127	-0.34(-1.74%)
Nov 04, 2004	19.30	19.30	19.18	19.30	8,191	+0.00(+0.00%)
Nov 03, 2004	19.42	19.45	18.76	19.30	14,745	+0.39(+2.06%)
Nov 02, 2004	19.47	19.47	18.91	18.91	1,936	-0.14(-0.74%)
Nov 01, 2004	18.87	19.13	18.69	19.05	5,659	-0.11(-0.60%)
Oct 29, 2004	19.46	19.51	19.17	19.17	1,638	-0.42(-2.13%)
Oct 28, 2004	18.86	19.59	18.86	19.59	2,234	+0.31(+1.60%)
Oct 27, 2004	18.10	19.28	18.10	19.28	3,574	+0.66(+3.53%)
Oct 26, 2004	17.63	18.64	17.63	18.62	5,212	+0.49(+2.70%)
Oct 25, 2004	17.91	18.13	17.54	18.13	2,234	+0.21(+1.16%)
Oct 22, 2004	18.04	18.30	17.83	17.92	3,127	+0.27(+1.52%)
Oct 21, 2004	17.50	17.97	17.46	17.65	22,787	-0.38(-2.09%)
Oct 20, 2004	18.29	18.43	17.49	18.03	30,979	-0.13(-0.74%)
Oct 19, 2004	18.46	18.56	18.16	18.16	7,447	-0.40(-2.13%)
Oct 18, 2004	18.78	18.81	18.56	18.56	1,489	-0.14(-0.75%)
Oct 15, 2004	18.63	18.81	18.50	18.70	3,723	+0.15(+0.83%)
Oct 14, 2004	18.74	18.74	18.49	18.54	6,702	-0.29(-1.53%)
Oct 13, 2004	19.32	19.32	18.83	18.83	6,255	-0.50(-2.60%)
Oct 12, 2004	19.31	19.40	19.23	19.34	4,915	+0.10(+0.52%)
Oct 11, 2004	19.24	19.24	19.18	19.24	2,085	-0.13(-0.69%)
Oct 08, 2004	19.43	19.48	19.37	19.37	1,936	-0.27(-1.37%)
Oct 07, 2004	19.27	19.64	19.27	19.64	7,893	+0.23(+1.18%)
Oct 06, 2004	19.28	19.47	19.28	19.41	5,510	-0.01(-0.07%)
Oct 05, 2004	19.69	19.69	19.42	19.42	2,383	-0.08(-0.41%)
Oct 04, 2004	19.86	19.86	19.50	19.50	5,808	-0.11(-0.58%)

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.