Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.67	13.71	13.51	13.56	75,078	-0.06(-0.44%)
Dec 30, 2004	13.46	13.65	13.46	13.62	82,499	+0.16(+1.23%)
Dec 29, 2004	13.48	13.61	13.46	13.46	106,289	-0.01(-0.07%)
Dec 28, 2004	13.36	13.47	13.29	13.47	95,376	+0.06(+0.48%)
Dec 27, 2004	13.38	13.47	13.33	13.40	104,543	-0.02(-0.17%)
Dec 23, 2004	13.41	13.47	13.39	13.42	74,642	+0.00(+0.03%)
Dec 22, 2004	13.43	13.48	13.38	13.42	96,249	-0.00(-0.03%)
Dec 21, 2004	13.47	13.47	13.38	13.42	116,765	-0.02(-0.17%)
Dec 20, 2004	13.48	13.52	13.38	13.45	97,777	+0.00(+0.03%)
Dec 17, 2004	13.40	13.48	13.38	13.44	61,110	+0.02(+0.14%)
Dec 16, 2004	13.49	13.50	13.42	13.42	85,336	-0.02(-0.14%)
Dec 15, 2004	13.42	13.55	13.38	13.44	97,122	-0.02(-0.17%)
Dec 14, 2004	13.37	13.54	13.31	13.47	110,435	+0.11(+0.82%)
Dec 13, 2004	13.40	13.40	13.29	13.36	132,915	-0.01(-0.07%)
Dec 10, 2004	13.36	13.46	13.31	13.37	182,459	+0.00(+0.00%)
Dec 09, 2004	13.38	13.47	13.33	13.37	92,102	-0.06(-0.48%)
Dec 08, 2004	13.44	13.51	13.42	13.43	109,781	-0.04(-0.31%)
Dec 07, 2004	13.38	13.60	13.38	13.47	102,797	+0.05(+0.38%)
Dec 06, 2004	13.38	13.50	13.34	13.42	101,269	+0.05(+0.41%)
Dec 03, 2004	13.43	13.50	13.29	13.37	182,677	-0.07(-0.51%)
Dec 02, 2004	13.68	13.70	13.43	13.43	167,181	-0.23(-1.68%)
Dec 01, 2004	13.63	13.75	13.63	13.66	132,915	-0.03(-0.23%)
Nov 30, 2004	13.63	13.74	13.59	13.70	158,233	+0.13(+0.95%)
Nov 29, 2004	13.56	13.63	13.47	13.57	156,923	+0.03(+0.20%)
Nov 26, 2004	13.53	13.59	13.49	13.54	60,456	-0.01(-0.10%)
Nov 24, 2004	13.54	13.63	13.54	13.55	145,574	+0.01(+0.07%)
Nov 23, 2004	13.70	13.70	13.53	13.54	162,380	-0.16(-1.14%)
Nov 22, 2004	13.45	13.72	13.42	13.70	184,860	+0.32(+2.40%)
Nov 19, 2004	13.47	13.49	13.33	13.38	181,586	+0.01(+0.07%)
Nov 18, 2004	13.38	13.40	13.24	13.37	163,471	+0.15(+1.14%)
Nov 17, 2004	13.17	13.27	13.15	13.22	119,166	+0.09(+0.70%)
Nov 16, 2004	13.23	13.28	13.13	13.13	133,134	-0.15(-1.14%)
Nov 15, 2004	13.20	13.34	13.20	13.28	151,249	+0.01(+0.07%)
Nov 12, 2004	13.19	13.33	13.06	13.27	150,376	+0.06(+0.45%)
Nov 11, 2004	13.13	13.22	13.06	13.21	168,054	-0.01(-0.07%)
Nov 10, 2004	13.17	13.33	13.09	13.22	192,499	-0.02(-0.17%)
Nov 09, 2004	13.49	13.54	13.18	13.24	176,348	-0.22(-1.60%)
Nov 08, 2004	13.63	13.68	13.42	13.46	201,883	-0.51(-3.64%)
Nov 05, 2004	13.97	14.00	13.93	13.97	168,927	+0.11(+0.76%)
Nov 04, 2004	13.68	13.86	13.65	13.86	139,027	+0.27(+1.99%)
Nov 03, 2004	13.75	13.97	13.56	13.59	337,200	+0.05(+0.37%)
Nov 02, 2004	13.49	13.72	13.49	13.54	165,217	+0.09(+0.65%)
Nov 01, 2004	13.47	13.54	13.38	13.45	175,475	+0.00(+0.00%)
Oct 29, 2004	13.45	13.51	13.34	13.45	121,348	+0.08(+0.62%)
Oct 28, 2004	13.36	13.42	13.34	13.37	118,074	+0.05(+0.41%)
Oct 27, 2004	13.28	13.33	13.24	13.31	145,138	+0.06(+0.48%)
Oct 26, 2004	13.11	13.28	13.07	13.25	146,665	+0.13(+1.01%)
Oct 25, 2004	13.08	13.18	13.00	13.12	161,725	-0.00(-0.04%)
Oct 22, 2004	13.01	13.18	13.01	13.12	120,693	+0.11(+0.85%)
Oct 21, 2004	12.90	13.03	12.85	13.01	224,582	+0.09(+0.71%)
Oct 20, 2004	13.24	13.31	12.83	12.92	386,089	-0.27(-2.08%)
Oct 19, 2004	12.60	13.32	11.96	13.20	1,412,750	+0.48(+3.78%)
Oct 18, 2004	13.81	13.81	12.60	12.71	1,667,451	-1.06(-7.72%)
Oct 15, 2004	13.62	13.78	13.62	13.78	73,114	+0.11(+0.84%)
Oct 14, 2004	13.63	13.67	13.56	13.66	134,225	+0.05(+0.40%)
Oct 13, 2004	13.87	13.87	13.59	13.61	170,455	-0.30(-2.14%)
Oct 12, 2004	13.97	13.97	13.86	13.91	82,499	-0.06(-0.43%)
Oct 11, 2004	13.92	13.97	13.86	13.97	111,745	+0.10(+0.69%)
Oct 08, 2004	13.75	13.91	13.66	13.87	91,447	+0.12(+0.90%)
Oct 07, 2004	13.72	13.75	13.64	13.75	120,693	+0.11(+0.77%)
Oct 06, 2004	13.68	13.72	13.64	13.64	73,332	-0.03(-0.20%)
Oct 05, 2004	13.65	13.70	13.59	13.67	115,237	+0.04(+0.30%)
Oct 04, 2004	13.65	13.70	13.56	13.63	97,995	-0.07(-0.50%)

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.