Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.41	15.41	15.25	15.30	317,901	-0.03(-0.22%)
Dec 30, 2004	15.33	15.38	15.30	15.33	404,244	+0.02(+0.15%)
Dec 29, 2004	15.31	15.35	15.28	15.31	518,206	-0.10(-0.63%)
Dec 28, 2004	15.38	15.41	15.34	15.41	353,659	+0.07(+0.48%)
Dec 27, 2004	15.33	15.39	15.30	15.33	610,946	+0.15(+0.97%)
Dec 23, 2004	15.26	15.27	15.10	15.19	642,198	+0.11(+0.75%)
Dec 22, 2004	15.05	15.11	14.99	15.07	391,744	+0.11(+0.70%)
Dec 21, 2004	14.93	14.97	14.88	14.97	299,586	-0.02(-0.12%)
Dec 20, 2004	15.02	15.05	14.90	14.99	506,432	+0.21(+1.40%)
Dec 17, 2004	14.81	14.88	14.75	14.78	419,071	-0.08(-0.54%)
Dec 16, 2004	14.92	14.95	14.83	14.86	484,192	-0.13(-0.84%)
Dec 15, 2004	14.96	14.99	14.88	14.99	549,313	+0.14(+0.97%)
Dec 14, 2004	14.79	14.85	14.76	14.84	317,901	+0.03(+0.23%)
Dec 13, 2004	14.68	14.81	14.65	14.81	410,931	+0.31(+2.13%)
Dec 10, 2004	14.45	14.54	14.44	14.50	514,282	-0.16(-1.06%)
Dec 09, 2004	14.55	14.68	14.36	14.65	496,693	+0.03(+0.19%)
Dec 08, 2004	14.57	14.65	14.54	14.63	385,929	-0.03(-0.22%)
Dec 07, 2004	14.78	14.79	14.65	14.66	440,584	+0.00(+0.03%)
Dec 06, 2004	14.63	14.70	14.58	14.65	313,249	-0.07(-0.47%)
Dec 03, 2004	14.72	14.77	14.66	14.72	501,635	+0.01(+0.09%)
Dec 02, 2004	14.73	14.75	14.67	14.71	492,042	+0.06(+0.44%)
Dec 01, 2004	14.48	14.65	14.46	14.64	449,597	+0.20(+1.37%)
Nov 30, 2004	14.52	14.54	14.41	14.45	414,710	-0.09(-0.60%)
Nov 29, 2004	14.64	14.66	14.48	14.53	590,886	+0.02(+0.13%)
Nov 26, 2004	14.46	14.55	14.46	14.52	259,757	+0.16(+1.12%)
Nov 24, 2004	14.29	14.36	14.26	14.36	306,272	+0.10(+0.69%)
Nov 23, 2004	14.29	14.30	14.21	14.26	350,752	-0.01(-0.08%)
Nov 22, 2004	14.23	14.28	14.16	14.27	619,667	+0.03(+0.19%)
Nov 19, 2004	14.37	14.41	14.24	14.24	452,213	-0.08(-0.58%)
Nov 18, 2004	14.34	14.41	14.32	14.32	440,148	-0.00(-0.02%)
Nov 17, 2004	14.29	14.40	14.29	14.33	621,266	+0.07(+0.47%)
Nov 16, 2004	14.27	14.35	14.26	14.26	758,922	-0.03(-0.24%)
Nov 15, 2004	14.34	14.36	14.25	14.29	520,096	-0.06(-0.42%)
Nov 12, 2004	14.25	14.37	14.25	14.35	559,198	+0.13(+0.90%)
Nov 11, 2004	14.13	14.26	14.12	14.22	408,024	+0.14(+0.99%)
Nov 10, 2004	14.08	14.12	14.02	14.08	452,649	+0.10(+0.72%)
Nov 09, 2004	13.99	14.03	13.95	13.98	567,919	-0.12(-0.86%)
Nov 08, 2004	14.08	14.14	14.07	14.11	505,124	+0.01(+0.08%)
Nov 05, 2004	13.99	14.13	13.96	14.09	477,215	+0.10(+0.72%)
Nov 04, 2004	13.79	14.01	13.77	13.99	496,112	+0.19(+1.36%)
Nov 03, 2004	13.82	13.84	13.73	13.80	578,676	+0.19(+1.40%)
Nov 02, 2004	13.58	13.69	13.58	13.61	563,123	+0.12(+0.88%)
Nov 01, 2004	13.51	13.55	13.47	13.50	504,688	+0.13(+0.96%)
Oct 29, 2004	13.34	13.39	13.28	13.37	558,616	-0.14(-1.05%)
Oct 28, 2004	13.43	13.54	13.40	13.51	738,426	+0.23(+1.71%)
Oct 27, 2004	13.16	13.36	13.10	13.28	1,034,960	-0.03(-0.22%)
Oct 26, 2004	13.30	13.33	13.16	13.31	1,009,812	+0.25(+1.90%)
Oct 25, 2004	13.08	13.10	13.01	13.06	678,538	-0.06(-0.44%)
Oct 22, 2004	13.14	13.19	13.08	13.12	463,260	-0.09(-0.68%)
Oct 21, 2004	13.14	13.23	13.12	13.21	443,637	+0.09(+0.72%)
Oct 20, 2004	13.17	13.17	13.06	13.12	456,574	-0.05(-0.35%)
Oct 19, 2004	13.21	13.25	13.13	13.16	524,748	+0.02(+0.14%)
Oct 18, 2004	13.14	13.20	13.10	13.14	523,439	+0.07(+0.56%)
Oct 15, 2004	13.09	13.15	13.05	13.07	925,359	+0.04(+0.30%)
Oct 14, 2004	13.05	13.11	13.01	13.03	518,061	+0.00(+0.00%)
Oct 13, 2004	13.04	13.06	12.96	13.03	516,026	-0.02(-0.18%)
Oct 12, 2004	12.93	13.08	12.92	13.05	1,199,216	-0.18(-1.33%)
Oct 11, 2004	13.19	13.30	13.17	13.23	565,739	-0.09(-0.67%)
Oct 08, 2004	13.36	13.45	13.31	13.32	826,659	+0.04(+0.29%)
Oct 07, 2004	13.35	13.39	13.28	13.28	450,323	-0.09(-0.65%)
Oct 06, 2004	13.28	13.38	13.25	13.37	1,004,434	+0.03(+0.24%)
Oct 05, 2004	13.34	13.39	13.32	13.34	483,029	+0.02(+0.12%)
Oct 04, 2004	13.34	13.38	13.30	13.32	832,038	-0.04(-0.27%)

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.