Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.66	14.75	14.64	14.65	276,084	-0.01(-0.07%)
Dec 30, 2004	14.68	14.71	14.63	14.66	295,346	-0.02(-0.10%)
Dec 29, 2004	14.65	14.69	14.63	14.68	147,673	+0.03(+0.23%)
Dec 28, 2004	14.54	14.65	14.52	14.65	270,581	+0.18(+1.23%)
Dec 27, 2004	14.58	14.58	14.42	14.47	294,429	-0.11(-0.76%)
Dec 23, 2004	14.57	14.63	14.57	14.58	337,538	+0.03(+0.20%)
Dec 22, 2004	14.53	14.58	14.52	14.55	354,965	+0.03(+0.22%)
Dec 21, 2004	14.41	14.52	14.38	14.52	406,330	+0.15(+1.04%)
Dec 20, 2004	14.43	14.47	14.31	14.37	364,138	-0.03(-0.18%)
Dec 17, 2004	14.42	14.42	14.35	14.39	263,243	-0.03(-0.21%)
Dec 16, 2004	14.50	14.51	14.36	14.43	288,925	-0.06(-0.44%)
Dec 15, 2004	14.44	14.50	14.41	14.49	547,583	+0.06(+0.42%)
Dec 14, 2004	14.33	14.47	14.33	14.43	471,453	+0.12(+0.85%)
Dec 13, 2004	14.26	14.31	14.22	14.31	813,578	+0.11(+0.78%)
Dec 10, 2004	14.16	14.23	14.15	14.20	300,849	-0.00(-0.03%)
Dec 09, 2004	14.10	14.24	14.05	14.20	436,598	+0.02(+0.15%)
Dec 08, 2004	14.09	14.21	14.06	14.18	421,006	+0.09(+0.66%)
Dec 07, 2004	14.28	14.29	14.07	14.09	837,426	-0.19(-1.32%)
Dec 06, 2004	14.28	14.31	14.18	14.27	312,773	-0.02(-0.11%)
Dec 03, 2004	14.25	14.33	14.25	14.29	205,458	+0.03(+0.24%)
Dec 02, 2004	14.26	14.35	14.23	14.26	284,339	+0.01(+0.04%)
Dec 01, 2004	14.15	14.29	14.14	14.25	268,746	+0.15(+1.08%)
Nov 30, 2004	14.12	14.12	14.06	14.10	329,283	-0.04(-0.25%)
Nov 29, 2004	14.23	14.23	14.04	14.13	1,108,924	+0.02(+0.12%)
Nov 26, 2004	14.15	14.21	14.12	14.12	143,087	-0.02(-0.15%)
Nov 24, 2004	14.14	14.15	14.08	14.14	289,843	+0.09(+0.67%)
Nov 23, 2004	14.00	14.05	13.94	14.04	1,367,582	+0.06(+0.45%)
Nov 22, 2004	13.88	13.98	13.84	13.98	655,815	+0.08(+0.59%)
Nov 19, 2004	14.01	14.01	13.90	13.90	255,905	-0.20(-1.42%)
Nov 18, 2004	14.08	14.10	14.00	14.10	320,111	+0.01(+0.09%)
Nov 17, 2004	14.14	14.20	14.05	14.08	321,945	+0.09(+0.65%)
Nov 16, 2004	14.09	14.09	13.99	13.99	241,230	-0.11(-0.78%)
Nov 15, 2004	14.08	14.12	14.05	14.10	301,766	+0.03(+0.20%)
Nov 12, 2004	13.96	14.08	13.91	14.08	191,699	+0.13(+0.92%)
Nov 11, 2004	13.87	13.97	13.83	13.95	196,286	+0.12(+0.84%)
Nov 10, 2004	13.80	13.88	13.79	13.83	150,424	+0.03(+0.25%)
Nov 09, 2004	13.78	13.83	13.74	13.79	214,630	+0.04(+0.29%)
Nov 08, 2004	13.81	13.83	13.72	13.76	210,044	-0.04(-0.31%)
Nov 05, 2004	13.81	13.89	13.75	13.80	443,936	+0.06(+0.46%)
Nov 04, 2004	13.55	13.73	13.54	13.73	1,401,519	+0.21(+1.54%)
Nov 03, 2004	13.68	13.68	13.49	13.53	579,686	+0.14(+1.03%)
Nov 02, 2004	13.40	13.50	13.35	13.39	185,279	-0.01(-0.04%)
Nov 01, 2004	13.37	13.42	13.36	13.39	392,572	-0.03(-0.24%)
Oct 29, 2004	13.41	13.43	13.34	13.43	1,257,515	+0.04(+0.31%)
Oct 28, 2004	13.40	13.42	13.31	13.38	391,654	-0.01(-0.06%)
Oct 27, 2004	13.20	13.40	13.17	13.39	277,001	+0.19(+1.45%)
Oct 26, 2004	13.09	13.20	13.02	13.20	144,004	+0.13(+0.96%)
Oct 25, 2004	13.04	13.12	12.99	13.08	1,439,125	-0.03(-0.21%)
Oct 22, 2004	13.22	13.22	13.08	13.10	1,339,148	-0.14(-1.05%)
Oct 21, 2004	13.09	13.24	13.08	13.24	245,816	+0.16(+1.19%)
Oct 20, 2004	13.00	13.13	12.95	13.09	270,581	+0.08(+0.59%)
Oct 19, 2004	13.12	13.16	13.01	13.01	739,283	-0.06(-0.47%)
Oct 18, 2004	12.91	13.09	12.91	13.07	219,216	+0.08(+0.63%)
Oct 15, 2004	12.95	13.05	12.88	12.99	108,232	+0.06(+0.43%)
Oct 14, 2004	13.03	13.04	12.93	12.93	104,563	-0.11(-0.86%)
Oct 13, 2004	13.21	13.21	13.01	13.04	233,892	-0.10(-0.75%)
Oct 12, 2004	13.12	13.15	13.02	13.14	151,342	-0.02(-0.18%)
Oct 11, 2004	13.17	13.19	13.15	13.17	301,766	-0.00(-0.01%)
Oct 08, 2004	13.26	13.28	13.14	13.17	121,990	-0.11(-0.84%)
Oct 07, 2004	13.41	13.41	13.26	13.28	659,484	-0.11(-0.85%)
Oct 06, 2004	13.35	13.39	13.32	13.39	350,379	+0.06(+0.43%)
Oct 05, 2004	13.41	13.42	13.33	13.34	114,653	-0.07(-0.52%)
Oct 04, 2004	13.41	13.48	13.40	13.41	213,713	+0.10(+0.77%)

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.