Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.62	14.63	14.31	14.50	121,003	-0.04(-0.30%)
Dec 30, 2004	14.57	14.69	14.53	14.55	105,367	+0.13(+0.92%)
Dec 29, 2004	14.27	14.57	14.27	14.42	89,868	+0.10(+0.72%)
Dec 28, 2004	14.25	14.49	14.15	14.31	194,012	+0.01(+0.05%)
Dec 27, 2004	14.67	14.70	14.22	14.31	161,110	-0.30(-2.06%)
Dec 23, 2004	14.59	14.75	14.37	14.61	174,162	+0.10(+0.66%)
Dec 22, 2004	14.25	14.53	14.21	14.51	132,015	+0.18(+1.28%)
Dec 21, 2004	14.09	14.33	14.06	14.33	232,760	+0.10(+0.72%)
Dec 20, 2004	14.43	14.47	14.14	14.22	414,809	-0.29(-2.03%)
Dec 17, 2004	14.67	14.73	14.49	14.52	217,261	-0.15(-1.05%)
Dec 16, 2004	14.52	14.72	14.39	14.67	247,036	+0.15(+1.06%)
Dec 15, 2004	14.71	14.76	14.40	14.52	420,655	-0.19(-1.30%)
Dec 14, 2004	14.86	14.98	14.70	14.71	387,753	-0.04(-0.25%)
Dec 13, 2004	15.73	15.83	14.53	14.75	511,475	-1.06(-6.70%)
Dec 10, 2004	15.45	15.85	15.31	15.81	218,077	+0.28(+1.80%)
Dec 09, 2004	15.44	15.53	15.13	15.53	223,651	-0.02(-0.14%)
Dec 08, 2004	15.39	15.66	15.39	15.55	205,025	+0.16(+1.05%)
Dec 07, 2004	15.73	15.81	15.32	15.39	262,399	-0.50(-3.15%)
Dec 06, 2004	15.92	16.06	15.87	15.89	220,116	-0.15(-0.96%)
Dec 03, 2004	16.19	16.27	16.02	16.04	184,903	-0.32(-1.98%)
Dec 02, 2004	16.39	16.53	16.26	16.37	271,645	-0.10(-0.63%)
Dec 01, 2004	16.11	16.54	16.11	16.47	272,324	+0.32(+2.01%)
Nov 30, 2004	16.00	16.25	15.92	16.14	220,252	+0.07(+0.46%)
Nov 29, 2004	15.97	16.17	15.75	16.07	197,411	+0.18(+1.11%)
Nov 26, 2004	15.94	16.07	15.89	15.89	13,731	-0.12(-0.73%)
Nov 24, 2004	15.81	16.07	15.77	16.01	147,243	+0.20(+1.26%)
Nov 23, 2004	15.81	15.99	15.69	15.81	146,427	-0.07(-0.46%)
Nov 22, 2004	15.56	15.91	15.52	15.89	133,919	+0.26(+1.65%)
Nov 19, 2004	15.91	15.95	15.63	15.63	138,269	-0.30(-1.89%)
Nov 18, 2004	15.93	16.12	15.74	15.93	166,005	-0.06(-0.37%)
Nov 17, 2004	15.94	16.17	15.90	15.99	225,962	+0.07(+0.42%)
Nov 16, 2004	15.96	16.16	15.88	15.92	110,534	-0.14(-0.87%)
Nov 15, 2004	15.96	16.12	15.85	16.06	119,643	-0.01(-0.05%)
Nov 12, 2004	15.95	16.11	15.85	16.07	148,058	+0.01(+0.05%)
Nov 11, 2004	15.53	16.08	15.53	16.06	177,969	+0.54(+3.46%)
Nov 10, 2004	15.67	15.92	15.52	15.53	159,479	+0.01(+0.05%)
Nov 09, 2004	15.45	15.60	15.42	15.52	115,428	+0.03(+0.19%)
Nov 08, 2004	15.75	15.75	15.46	15.49	241,190	-0.26(-1.64%)
Nov 05, 2004	15.81	15.85	15.54	15.75	290,407	+0.07(+0.47%)
Nov 04, 2004	15.48	15.79	15.42	15.67	321,269	+0.10(+0.61%)
Nov 03, 2004	15.28	15.61	15.28	15.58	215,902	+0.38(+2.47%)
Nov 02, 2004	15.34	15.71	15.11	15.20	177,153	-0.27(-1.76%)
Nov 01, 2004	15.15	15.52	14.98	15.48	145,475	+0.21(+1.40%)
Oct 29, 2004	15.08	15.30	15.04	15.26	102,648	+0.06(+0.39%)
Oct 28, 2004	15.28	15.37	15.03	15.20	117,740	-0.15(-0.96%)
Oct 27, 2004	14.98	15.35	14.95	15.35	212,095	+0.30(+2.00%)
Oct 26, 2004	14.71	15.13	14.53	15.05	130,520	+0.29(+1.94%)
Oct 25, 2004	14.35	14.97	14.16	14.76	230,041	+0.26(+1.83%)
Oct 22, 2004	14.82	14.92	14.49	14.50	75,456	-0.32(-2.18%)
Oct 21, 2004	14.66	14.93	14.59	14.82	106,455	+0.01(+0.10%)
Oct 20, 2004	14.53	14.81	14.42	14.81	117,060	+0.20(+1.36%)
Oct 19, 2004	14.66	14.84	14.56	14.61	75,320	-0.05(-0.35%)
Oct 18, 2004	14.85	14.85	14.34	14.66	176,610	-0.18(-1.24%)
Oct 15, 2004	14.58	15.15	14.57	14.84	184,495	+0.27(+1.87%)
Oct 14, 2004	14.72	14.90	14.57	14.57	121,818	-0.18(-1.20%)
Oct 13, 2004	14.73	14.91	14.60	14.75	211,279	+0.12(+0.80%)
Oct 12, 2004	14.67	14.70	14.51	14.63	163,693	-0.23(-1.53%)
Oct 11, 2004	14.72	14.89	14.67	14.86	190,749	+0.10(+0.70%)
Oct 08, 2004	15.00	15.11	14.75	14.75	163,150	-0.32(-2.10%)
Oct 07, 2004	15.26	15.30	15.06	15.07	166,957	-0.16(-1.06%)
Oct 06, 2004	15.17	15.25	15.04	15.23	181,776	-0.01(-0.05%)
Oct 05, 2004	15.19	15.39	15.19	15.24	74,641	-0.04(-0.24%)
Oct 04, 2004	15.37	15.45	15.15	15.28	220,932	+0.08(+0.53%)

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.