Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.26	16.30	16.22	16.24	39,640	-0.04(-0.22%)
Dec 30, 2004	16.30	16.31	16.22	16.27	416,645	+0.00(+0.00%)
Dec 29, 2004	16.24	16.32	16.22	16.27	1,400,908	+0.04(+0.22%)
Dec 28, 2004	16.20	16.25	16.03	16.24	222,239	+0.19(+1.18%)
Dec 27, 2004	16.18	16.18	16.02	16.05	239,107	-0.15(-0.91%)
Dec 23, 2004	16.17	16.21	16.12	16.19	53,556	-0.02(-0.15%)
Dec 22, 2004	16.20	16.26	16.17	16.22	195,671	+0.01(+0.06%)
Dec 21, 2004	16.14	16.22	16.06	16.21	352,546	+0.25(+1.55%)
Dec 20, 2004	16.07	16.08	15.94	15.96	133,259	-0.10(-0.62%)
Dec 17, 2004	16.04	16.08	16.00	16.06	77,172	+0.05(+0.33%)
Dec 16, 2004	15.99	16.01	15.95	16.01	180,068	-0.06(-0.35%)
Dec 15, 2004	16.11	16.13	16.05	16.07	80,124	-0.03(-0.18%)
Dec 14, 2004	15.99	16.09	15.97	16.09	118,499	+0.13(+0.82%)
Dec 13, 2004	15.86	15.96	15.79	15.96	45,122	+0.19(+1.22%)
Dec 10, 2004	15.79	15.85	15.72	15.77	51,869	-0.13(-0.81%)
Dec 09, 2004	15.82	15.91	15.76	15.90	129,042	-0.04(-0.28%)
Dec 08, 2004	15.85	15.96	15.82	15.94	222,660	+0.20(+1.30%)
Dec 07, 2004	15.86	15.96	15.73	15.74	153,079	-0.14(-0.85%)
Dec 06, 2004	15.94	15.94	15.84	15.88	204,949	-0.08(-0.49%)
Dec 03, 2004	15.95	15.99	15.88	15.95	133,680	-0.02(-0.10%)
Dec 02, 2004	15.98	16.06	15.90	15.97	355,076	-0.01(-0.06%)
Dec 01, 2004	15.80	15.99	15.77	15.98	223,082	+0.33(+2.09%)
Nov 30, 2004	15.63	15.67	15.59	15.65	122,294	+0.03(+0.20%)
Nov 29, 2004	15.68	15.68	15.50	15.62	314,592	+0.01(+0.06%)
Nov 26, 2004	15.63	15.64	15.59	15.61	21,507	+0.01(+0.05%)
Nov 24, 2004	15.60	15.62	15.56	15.61	53,978	+0.14(+0.94%)
Nov 23, 2004	15.43	15.49	15.34	15.46	135,789	+0.05(+0.29%)
Nov 22, 2004	15.23	15.45	15.23	15.42	71,268	+0.16(+1.04%)
Nov 19, 2004	15.36	15.36	15.23	15.26	110,487	-0.18(-1.18%)
Nov 18, 2004	15.44	15.46	15.38	15.44	67,473	+0.04(+0.25%)
Nov 17, 2004	15.44	15.53	15.36	15.40	106,691	+0.12(+0.79%)
Nov 16, 2004	15.37	15.37	15.27	15.28	214,226	-0.13(-0.83%)
Nov 15, 2004	15.35	15.48	15.35	15.41	225,191	-0.09(-0.60%)
Nov 12, 2004	15.36	15.50	15.29	15.50	163,622	+0.02(+0.11%)
Nov 11, 2004	15.33	15.48	15.29	15.48	235,733	+0.20(+1.33%)
Nov 10, 2004	15.39	15.39	15.25	15.28	514,903	-0.06(-0.42%)
Nov 09, 2004	15.35	15.39	15.29	15.34	75,907	+0.03(+0.20%)
Nov 08, 2004	15.25	15.32	15.24	15.31	290,133	+0.06(+0.42%)
Nov 05, 2004	15.28	15.30	15.21	15.25	252,602	+0.02(+0.12%)
Nov 04, 2004	14.91	15.24	14.91	15.23	295,616	+0.30(+2.02%)
Nov 03, 2004	14.95	14.95	14.85	14.93	208,744	+0.20(+1.38%)
Nov 02, 2004	14.76	14.88	14.70	14.73	916,367	-0.26(-1.74%)
Nov 01, 2004	14.89	15.06	14.88	14.99	768,348	+0.05(+0.33%)
Oct 29, 2004	14.94	14.95	14.86	14.94	319,653	+0.08(+0.56%)
Oct 28, 2004	14.84	14.88	14.70	14.85	124,825	+0.03(+0.22%)
Oct 27, 2004	14.63	14.85	14.57	14.82	940,826	+0.15(+1.02%)
Oct 26, 2004	14.50	14.67	14.45	14.67	323,870	+0.23(+1.61%)
Oct 25, 2004	14.32	14.48	14.29	14.44	1,197,224	+0.02(+0.15%)
Oct 22, 2004	14.67	14.67	14.40	14.42	1,099,388	-0.25(-1.73%)
Oct 21, 2004	14.46	14.68	14.44	14.67	1,048,361	+0.25(+1.76%)
Oct 20, 2004	14.28	14.42	14.23	14.42	267,783	+0.12(+0.83%)
Oct 19, 2004	14.47	14.49	14.30	14.30	596,292	-0.16(-1.13%)
Oct 18, 2004	14.31	14.46	14.26	14.46	1,196,380	+0.17(+1.18%)
Oct 15, 2004	14.17	14.39	14.16	14.29	625,390	+0.15(+1.06%)
Oct 14, 2004	14.11	14.16	14.09	14.14	1,142,824	+0.12(+0.86%)
Oct 13, 2004	14.35	14.36	14.01	14.02	85,606	-0.24(-1.71%)
Oct 12, 2004	14.15	14.27	14.09	14.27	74,220	+0.00(+0.00%)
Oct 11, 2004	14.27	14.28	14.19	14.27	75,063	+0.01(+0.05%)
Oct 08, 2004	14.22	14.32	14.21	14.26	204,105	-0.02(-0.13%)
Oct 07, 2004	14.42	14.43	14.27	14.28	570,568	-0.20(-1.39%)
Oct 06, 2004	14.35	14.48	14.33	14.48	304,471	+0.23(+1.63%)
Oct 05, 2004	14.18	14.28	14.14	14.25	1,018,842	+0.05(+0.38%)
Oct 04, 2004	14.18	14.23	14.18	14.19	882,209	+0.10(+0.72%)

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.