Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.75	15.78	15.68	15.68	68,349	-0.05(-0.32%)
Dec 30, 2004	15.65	15.76	15.65	15.73	52,027	+0.05(+0.32%)
Dec 29, 2004	15.72	15.72	15.63	15.68	111,195	-0.04(-0.26%)
Dec 28, 2004	15.62	15.72	15.62	15.72	122,076	+0.15(+0.98%)
Dec 27, 2004	15.63	15.65	15.55	15.57	47,266	-0.06(-0.38%)
Dec 23, 2004	15.66	15.66	15.59	15.63	112,555	-0.05(-0.32%)
Dec 22, 2004	15.63	15.70	15.59	15.68	82,291	+0.07(+0.43%)
Dec 21, 2004	15.55	15.61	15.49	15.61	217,629	+0.14(+0.89%)
Dec 20, 2004	15.50	15.59	15.45	15.47	109,494	-0.06(-0.42%)
Dec 17, 2004	15.59	15.62	15.49	15.54	104,394	-0.05(-0.32%)
Dec 16, 2004	15.63	15.65	15.53	15.59	65,968	-0.09(-0.58%)
Dec 15, 2004	15.61	15.68	15.52	15.68	108,814	+0.04(+0.28%)
Dec 14, 2004	15.53	15.66	15.52	15.63	85,011	+0.13(+0.83%)
Dec 13, 2004	15.50	15.52	15.38	15.50	120,376	+0.06(+0.38%)
Dec 10, 2004	15.41	15.49	15.36	15.45	92,832	-0.01(-0.08%)
Dec 09, 2004	15.29	15.46	15.14	15.46	195,186	+0.21(+1.37%)
Dec 08, 2004	15.20	15.26	15.14	15.25	71,749	+0.06(+0.39%)
Dec 07, 2004	15.28	15.29	15.14	15.19	126,837	-0.09(-0.62%)
Dec 06, 2004	15.37	15.37	15.24	15.28	115,615	-0.04(-0.27%)
Dec 03, 2004	15.32	15.42	15.32	15.32	128,197	-0.07(-0.44%)
Dec 02, 2004	15.17	15.39	15.17	15.39	77,190	+0.21(+1.38%)
Dec 01, 2004	15.03	15.23	15.03	15.18	143,499	+0.18(+1.20%)
Nov 30, 2004	15.12	15.12	14.99	15.00	171,043	-0.08(-0.55%)
Nov 29, 2004	15.17	15.17	14.97	15.09	152,680	+0.01(+0.10%)
Nov 26, 2004	15.12	15.12	15.07	15.07	70,049	-0.03(-0.19%)
Nov 24, 2004	15.01	15.10	15.01	15.10	108,814	+0.09(+0.57%)
Nov 23, 2004	15.07	15.07	14.91	15.02	99,973	-0.02(-0.16%)
Nov 22, 2004	15.00	15.06	14.95	15.04	130,237	+0.04(+0.27%)
Nov 19, 2004	15.19	15.19	14.97	15.00	126,157	-0.16(-1.05%)
Nov 18, 2004	15.17	15.21	15.13	15.16	160,161	+0.06(+0.41%)
Nov 17, 2004	15.03	15.20	15.03	15.10	62,908	+0.10(+0.69%)
Nov 16, 2004	15.07	15.07	14.98	14.99	149,280	-0.07(-0.49%)
Nov 15, 2004	15.12	15.12	15.00	15.07	198,246	-0.04(-0.29%)
Nov 12, 2004	15.00	15.11	14.95	15.11	414,516	+0.11(+0.74%)
Nov 11, 2004	14.82	15.03	14.82	15.00	120,716	+0.13(+0.85%)
Nov 10, 2004	14.79	14.93	14.79	14.87	125,476	+0.09(+0.60%)
Nov 09, 2004	14.79	14.89	14.78	14.78	58,147	-0.04(-0.28%)
Nov 08, 2004	14.85	14.85	14.77	14.82	103,374	+0.01(+0.08%)
Nov 05, 2004	14.80	14.84	14.73	14.81	219,329	+0.06(+0.44%)
Nov 04, 2004	14.41	14.77	14.40	14.75	168,662	+0.37(+2.56%)
Nov 03, 2004	14.41	14.46	14.33	14.38	134,318	+0.19(+1.33%)
Nov 02, 2004	14.20	14.34	14.19	14.19	115,275	+0.02(+0.17%)
Nov 01, 2004	14.17	14.22	14.12	14.17	86,031	+0.04(+0.25%)
Oct 29, 2004	14.19	14.22	14.13	14.13	52,707	-0.06(-0.39%)
Oct 28, 2004	14.06	14.23	14.06	14.19	123,776	+0.06(+0.42%)
Oct 27, 2004	14.03	14.13	13.89	14.13	230,891	+0.10(+0.73%)
Oct 26, 2004	13.84	14.03	13.73	14.03	1,533,607	+0.20(+1.42%)
Oct 25, 2004	13.92	13.93	13.80	13.83	515,849	-0.11(-0.80%)
Oct 22, 2004	14.07	14.12	13.94	13.94	60,528	-0.13(-0.92%)
Oct 21, 2004	14.03	14.11	13.98	14.07	131,597	+0.04(+0.29%)
Oct 20, 2004	13.97	14.03	13.92	14.03	124,456	+0.06(+0.40%)
Oct 19, 2004	14.09	14.10	13.97	13.97	228,851	-0.10(-0.69%)
Oct 18, 2004	14.00	14.07	13.93	14.07	145,199	+0.08(+0.59%)
Oct 15, 2004	13.98	14.07	13.97	13.99	55,767	+0.03(+0.23%)
Oct 14, 2004	13.96	14.04	13.93	13.96	1,419,012	+0.00(+0.00%)
Oct 13, 2004	14.03	14.07	13.93	13.96	78,210	-0.07(-0.48%)
Oct 12, 2004	14.01	14.05	13.97	14.02	107,114	-0.05(-0.33%)
Oct 11, 2004	14.11	14.11	14.03	14.07	47,606	+0.04(+0.27%)
Oct 08, 2004	14.10	14.16	14.02	14.03	66,308	-0.12(-0.83%)
Oct 07, 2004	14.32	14.32	14.15	14.15	233,611	-0.11(-0.80%)
Oct 06, 2004	14.26	14.30	14.22	14.27	89,432	+0.04(+0.27%)
Oct 05, 2004	14.28	14.32	14.23	14.23	87,731	-0.11(-0.78%)
Oct 04, 2004	14.41	14.41	14.30	14.34	74,470	+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.