Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.63	15.64	15.56	15.56	335,487	-0.05(-0.35%)
Dec 30, 2004	15.61	15.68	15.60	15.62	164,925	+0.03(+0.22%)
Dec 29, 2004	15.62	15.62	15.54	15.58	255,397	-0.03(-0.22%)
Dec 28, 2004	15.56	15.62	15.53	15.62	695,744	+0.09(+0.61%)
Dec 27, 2004	15.61	15.62	15.46	15.52	300,930	-0.01(-0.09%)
Dec 23, 2004	15.51	15.60	15.51	15.53	297,519	-0.03(-0.22%)
Dec 22, 2004	15.53	15.60	15.47	15.57	293,366	+0.06(+0.39%)
Dec 21, 2004	15.40	15.51	15.39	15.51	260,885	+0.11(+0.70%)
Dec 20, 2004	15.53	15.53	15.35	15.40	706,571	+0.01(+0.04%)
Dec 17, 2004	15.57	15.57	15.36	15.39	2,667,884	-0.18(-1.17%)
Dec 16, 2004	15.51	15.70	15.51	15.57	798,674	-0.04(-0.26%)
Dec 15, 2004	15.63	15.64	15.49	15.62	479,798	-0.01(-0.04%)
Dec 14, 2004	15.52	15.65	15.47	15.62	453,694	+0.14(+0.91%)
Dec 13, 2004	15.45	15.51	15.37	15.48	3,406,343	+0.03(+0.22%)
Dec 10, 2004	15.35	15.48	15.35	15.45	274,975	+0.03(+0.18%)
Dec 09, 2004	15.30	15.45	15.20	15.42	513,020	+0.18(+1.15%)
Dec 08, 2004	15.18	15.28	15.15	15.24	303,006	+0.01(+0.04%)
Dec 07, 2004	15.21	15.33	15.20	15.24	513,317	-0.04(-0.26%)
Dec 06, 2004	15.41	15.41	15.25	15.28	226,179	-0.10(-0.66%)
Dec 03, 2004	15.38	15.49	15.34	15.38	8,441,924	-0.03(-0.17%)
Dec 02, 2004	15.21	15.43	15.20	15.41	3,413,611	+0.14(+0.93%)
Dec 01, 2004	15.07	15.30	15.07	15.26	929,043	+0.20(+1.34%)
Nov 30, 2004	15.19	15.19	15.06	15.06	826,557	-0.11(-0.76%)
Nov 29, 2004	15.29	15.29	15.14	15.18	655,995	-0.16(-1.01%)
Nov 26, 2004	15.30	15.38	15.30	15.33	109,011	+0.00(+0.00%)
Nov 24, 2004	15.34	15.38	15.29	15.33	276,755	-0.01(-0.04%)
Nov 23, 2004	15.34	15.35	15.23	15.34	681,802	-0.03(-0.22%)
Nov 22, 2004	15.24	15.38	15.23	15.37	367,968	+0.10(+0.66%)
Nov 19, 2004	15.41	15.41	15.24	15.27	1,483,740	-0.17(-1.09%)
Nov 18, 2004	15.41	15.50	15.41	15.44	856,369	-0.01(-0.04%)
Nov 17, 2004	15.47	15.53	15.41	15.45	696,782	+0.01(+0.09%)
Nov 16, 2004	15.39	15.47	15.39	15.43	382,800	-0.10(-0.65%)
Nov 15, 2004	15.49	15.55	15.45	15.53	901,308	+0.05(+0.30%)
Nov 12, 2004	15.45	15.50	15.38	15.49	406,530	+0.05(+0.31%)
Nov 11, 2004	15.33	15.44	15.31	15.44	842,872	+0.11(+0.75%)
Nov 10, 2004	15.31	15.41	15.29	15.33	512,872	+0.02(+0.13%)
Nov 09, 2004	15.33	15.35	15.24	15.31	197,110	-0.01(-0.04%)
Nov 08, 2004	15.31	15.35	15.26	15.31	2,494,356	-0.03(-0.18%)
Nov 05, 2004	15.37	15.39	15.27	15.34	1,114,585	+0.07(+0.44%)
Nov 04, 2004	14.87	15.27	14.87	15.27	348,242	+0.40(+2.67%)
Nov 03, 2004	14.90	14.91	14.81	14.87	543,721	+0.11(+0.78%)
Nov 02, 2004	14.69	14.87	14.66	14.76	1,962,351	+0.09(+0.64%)
Nov 01, 2004	14.71	14.73	14.63	14.66	300,930	-0.03(-0.23%)
Oct 29, 2004	14.71	14.76	14.66	14.70	1,059,115	-0.01(-0.09%)
Oct 28, 2004	14.57	14.77	14.57	14.71	730,449	+0.07(+0.46%)
Oct 27, 2004	14.41	14.64	14.39	14.64	601,861	+0.16(+1.07%)
Oct 26, 2004	14.29	14.52	14.28	14.49	1,325,636	+0.16(+1.08%)
Oct 25, 2004	14.49	14.49	14.29	14.33	721,254	-0.08(-0.56%)
Oct 22, 2004	14.60	14.62	14.42	14.42	567,007	-0.09(-0.65%)
Oct 21, 2004	14.46	14.56	14.43	14.51	528,148	+0.00(+0.00%)
Oct 20, 2004	14.44	14.51	14.41	14.51	524,589	+0.04(+0.28%)
Oct 19, 2004	14.57	14.60	14.47	14.47	300,633	-0.09(-0.60%)
Oct 18, 2004	14.47	14.57	14.46	14.56	1,892,198	+0.05(+0.37%)
Oct 15, 2004	14.46	14.58	14.46	14.50	3,438,676	+0.09(+0.65%)
Oct 14, 2004	14.48	14.52	14.41	14.41	1,034,495	-0.05(-0.37%)
Oct 13, 2004	14.51	14.58	14.44	14.46	885,883	-0.06(-0.42%)
Oct 12, 2004	14.50	14.55	14.48	14.52	382,206	-0.04(-0.28%)
Oct 11, 2004	14.54	14.58	14.54	14.56	257,919	-0.01(-0.05%)
Oct 08, 2004	14.63	14.69	14.54	14.57	325,402	-0.10(-0.69%)
Oct 07, 2004	14.83	14.83	14.66	14.67	738,755	-0.11(-0.78%)
Oct 06, 2004	14.69	14.79	14.69	14.79	1,035,829	+0.07(+0.46%)
Oct 05, 2004	14.71	14.77	14.69	14.72	1,091,892	+0.00(+0.00%)
Oct 04, 2004	14.80	14.83	14.71	14.72	587,622	-0.03(-0.23%)

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.