Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.82	13.87	13.79	13.81	142,465	+0.00(+0.03%)
Dec 30, 2004	13.79	13.84	13.76	13.81	653,666	-0.01(-0.09%)
Dec 29, 2004	13.72	13.85	13.70	13.82	562,879	+0.07(+0.48%)
Dec 28, 2004	13.75	13.78	13.70	13.75	216,492	+0.08(+0.61%)
Dec 27, 2004	13.90	13.90	13.65	13.67	307,279	-0.23(-1.64%)
Dec 23, 2004	13.87	13.91	13.80	13.90	288,190	+0.07(+0.53%)
Dec 22, 2004	14.03	14.03	13.70	13.82	388,754	-0.19(-1.35%)
Dec 21, 2004	13.89	14.02	13.86	14.01	277,948	+0.14(+0.99%)
Dec 20, 2004	13.72	13.92	13.72	13.88	222,544	+0.14(+1.02%)
Dec 17, 2004	13.75	13.78	13.67	13.74	269,567	+0.01(+0.08%)
Dec 16, 2004	13.79	13.82	13.65	13.72	233,252	-0.15(-1.05%)
Dec 15, 2004	13.79	13.91	13.72	13.87	491,181	+0.09(+0.64%)
Dec 14, 2004	13.77	13.82	13.70	13.78	344,059	+0.04(+0.28%)
Dec 13, 2004	13.64	13.74	13.64	13.74	155,501	+0.21(+1.59%)
Dec 10, 2004	13.62	13.67	13.47	13.53	268,636	-0.05(-0.33%)
Dec 09, 2004	13.51	13.60	13.41	13.57	320,315	+0.10(+0.75%)
Dec 08, 2004	13.32	13.53	13.20	13.47	725,830	+0.05(+0.37%)
Dec 07, 2004	13.67	13.67	13.42	13.42	357,561	-0.24(-1.78%)
Dec 06, 2004	13.70	13.74	13.58	13.67	317,521	-0.02(-0.11%)
Dec 03, 2004	13.52	13.71	13.52	13.68	1,204,907	+0.13(+0.98%)
Dec 02, 2004	13.79	13.80	13.44	13.55	1,367,392	-0.37(-2.62%)
Dec 01, 2004	14.23	14.23	13.89	13.91	729,089	-0.34(-2.35%)
Nov 30, 2004	14.26	14.29	14.21	14.25	355,233	+0.02(+0.11%)
Nov 29, 2004	14.32	14.35	14.09	14.23	436,243	-0.08(-0.59%)
Nov 26, 2004	14.31	14.40	14.30	14.32	215,095	+0.07(+0.50%)
Nov 24, 2004	14.14	14.25	14.03	14.25	631,784	+0.11(+0.79%)
Nov 23, 2004	14.06	14.21	14.06	14.14	638,768	+0.07(+0.52%)
Nov 22, 2004	13.93	14.06	13.87	14.06	688,584	+0.21(+1.50%)
Nov 19, 2004	13.74	13.88	13.69	13.85	427,863	+0.17(+1.21%)
Nov 18, 2004	13.59	13.70	13.57	13.69	222,079	+0.13(+0.97%)
Nov 17, 2004	13.48	13.59	13.43	13.56	376,649	+0.16(+1.17%)
Nov 16, 2004	13.47	13.50	13.40	13.40	398,997	+0.03(+0.24%)
Nov 15, 2004	13.62	13.62	13.32	13.37	729,089	-0.33(-2.38%)
Nov 12, 2004	13.38	13.71	13.38	13.69	259,325	+0.26(+1.93%)
Nov 11, 2004	13.41	13.45	13.35	13.44	213,698	+0.02(+0.13%)
Nov 10, 2004	13.29	13.45	13.18	13.42	1,008,434	+0.14(+1.07%)
Nov 09, 2004	13.35	13.40	13.27	13.28	780,768	-0.11(-0.80%)
Nov 08, 2004	13.61	13.61	13.38	13.38	360,354	-0.26(-1.87%)
Nov 05, 2004	13.57	13.66	13.53	13.64	453,004	+0.07(+0.52%)
Nov 04, 2004	13.44	13.57	13.44	13.57	493,974	+0.18(+1.33%)
Nov 03, 2004	13.35	13.42	13.18	13.39	1,042,887	+0.31(+2.38%)
Nov 02, 2004	13.25	13.30	13.07	13.08	1,017,746	-0.20(-1.52%)
Nov 01, 2004	13.45	13.50	13.22	13.28	515,856	-0.06(-0.47%)
Oct 29, 2004	13.21	13.37	13.16	13.34	483,732	+0.15(+1.17%)
Oct 28, 2004	13.32	13.42	13.12	13.19	1,415,812	-0.21(-1.59%)
Oct 27, 2004	13.69	13.72	13.32	13.40	487,456	-0.28(-2.03%)
Oct 26, 2004	13.57	13.68	13.51	13.68	186,695	+0.13(+0.98%)
Oct 25, 2004	13.57	13.60	13.45	13.54	150,846	+0.01(+0.06%)
Oct 22, 2004	13.59	13.68	13.52	13.54	287,725	-0.03(-0.25%)
Oct 21, 2004	13.54	13.63	13.48	13.57	369,666	+0.07(+0.54%)
Oct 20, 2004	13.24	13.50	13.24	13.50	463,246	+0.27(+2.05%)
Oct 19, 2004	13.15	13.29	13.15	13.23	559,155	-0.02(-0.16%)
Oct 18, 2004	13.47	13.48	13.25	13.25	332,420	-0.18(-1.38%)
Oct 15, 2004	13.49	13.49	13.37	13.43	310,538	+0.05(+0.34%)
Oct 14, 2004	13.37	13.49	13.36	13.39	519,581	+0.11(+0.84%)
Oct 13, 2004	13.39	13.39	13.15	13.28	1,164,402	-0.28(-2.07%)
Oct 12, 2004	13.69	13.77	13.56	13.56	594,073	-0.16(-1.14%)
Oct 11, 2004	13.86	13.86	13.64	13.71	667,634	-0.12(-0.90%)
Oct 08, 2004	13.84	13.91	13.74	13.84	548,912	+0.04(+0.28%)
Oct 07, 2004	14.00	14.06	13.77	13.80	1,357,150	-0.11(-0.80%)
Oct 06, 2004	13.77	13.91	13.73	13.91	593,607	+0.24(+1.78%)
Oct 05, 2004	13.61	13.71	13.57	13.67	730,952	+0.11(+0.84%)
Oct 04, 2004	13.53	13.58	13.48	13.56	428,794	-0.00(-0.03%)

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.