Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.79	15.85	15.75	15.75	47,495	-0.08(-0.52%)
Dec 30, 2004	15.83	15.86	15.80	15.84	43,706	+0.02(+0.13%)
Dec 29, 2004	15.76	15.83	15.76	15.82	82,865	+0.05(+0.30%)
Dec 28, 2004	15.78	15.78	15.73	15.77	145,519	+0.09(+0.58%)
Dec 27, 2004	15.73	15.76	15.65	15.68	28,295	-0.05(-0.30%)
Dec 23, 2004	15.74	15.77	15.70	15.73	43,201	-0.07(-0.43%)
Dec 22, 2004	15.68	15.82	15.68	15.79	33,853	+0.08(+0.50%)
Dec 21, 2004	15.65	15.71	15.59	15.71	35,369	+0.16(+1.02%)
Dec 20, 2004	15.67	15.71	15.54	15.56	34,611	-0.10(-0.63%)
Dec 17, 2004	15.73	15.73	15.59	15.65	75,033	-0.10(-0.65%)
Dec 16, 2004	15.77	15.82	15.69	15.76	70,738	-0.00(-0.03%)
Dec 15, 2004	15.71	15.81	15.69	15.76	48,253	+0.03(+0.20%)
Dec 14, 2004	15.67	15.78	15.65	15.73	51,538	+0.07(+0.45%)
Dec 13, 2004	15.65	15.66	15.54	15.66	33,348	+0.12(+0.79%)
Dec 10, 2004	15.55	15.58	15.49	15.54	608,857	-0.05(-0.30%)
Dec 09, 2004	15.38	15.61	15.35	15.58	34,106	+0.08(+0.48%)
Dec 08, 2004	15.39	15.54	15.39	15.51	39,158	+0.07(+0.46%)
Dec 07, 2004	15.60	15.65	15.44	15.44	42,948	-0.17(-1.07%)
Dec 06, 2004	15.62	15.64	15.53	15.60	138,698	-0.05(-0.33%)
Dec 03, 2004	15.64	15.72	15.60	15.65	40,169	+0.04(+0.25%)
Dec 02, 2004	15.56	15.68	15.56	15.62	79,580	+0.05(+0.33%)
Dec 01, 2004	15.35	15.56	15.35	15.56	22,232	+0.26(+1.68%)
Nov 30, 2004	15.32	15.35	15.29	15.31	78,570	-0.08(-0.51%)
Nov 29, 2004	15.40	15.41	15.29	15.39	25,263	-0.01(-0.08%)
Nov 26, 2004	15.42	15.43	15.39	15.40	13,137	+0.02(+0.15%)
Nov 24, 2004	15.39	15.39	15.30	15.37	107,623	+0.09(+0.60%)
Nov 23, 2004	15.26	15.33	15.21	15.28	32,590	+0.02(+0.10%)
Nov 22, 2004	15.16	15.31	15.16	15.27	36,632	+0.05(+0.31%)
Nov 19, 2004	15.46	15.46	15.22	15.22	61,643	-0.24(-1.58%)
Nov 18, 2004	15.43	15.46	15.39	15.46	41,432	+0.08(+0.54%)
Nov 17, 2004	15.43	15.52	15.38	15.38	41,432	+0.02(+0.15%)
Nov 16, 2004	15.39	15.42	15.33	15.36	687,933	-0.11(-0.72%)
Nov 15, 2004	15.40	15.48	15.39	15.47	103,076	+0.05(+0.31%)
Nov 12, 2004	15.31	15.43	15.27	15.42	51,790	+0.11(+0.75%)
Nov 11, 2004	15.19	15.32	15.17	15.31	91,960	+0.15(+0.99%)
Nov 10, 2004	15.12	15.22	15.11	15.16	31,832	-0.03(-0.21%)
Nov 09, 2004	15.13	15.23	15.13	15.19	16,168	+0.04(+0.23%)
Nov 08, 2004	15.17	15.20	15.11	15.15	39,411	-0.06(-0.36%)
Nov 05, 2004	15.14	15.21	15.12	15.21	50,274	+0.11(+0.76%)
Nov 04, 2004	14.91	15.10	14.84	15.09	86,654	+0.19(+1.30%)
Nov 03, 2004	15.02	15.03	14.88	14.90	93,728	+0.18(+1.21%)
Nov 02, 2004	14.76	14.87	14.72	14.72	90,191	+0.04(+0.30%)
Nov 01, 2004	14.66	14.74	14.64	14.68	19,958	-0.05(-0.35%)
Oct 29, 2004	14.70	14.73	14.64	14.73	18,189	+0.02(+0.16%)
Oct 28, 2004	14.62	14.74	14.61	14.70	34,106	+0.00(+0.03%)
Oct 27, 2004	14.44	14.73	14.42	14.70	47,495	+0.31(+2.15%)
Oct 26, 2004	14.23	14.40	14.19	14.39	18,189	+0.18(+1.25%)
Oct 25, 2004	14.18	14.30	14.18	14.21	25,516	-0.10(-0.69%)
Oct 22, 2004	14.42	14.44	14.29	14.31	25,011	-0.10(-0.71%)
Oct 21, 2004	14.40	14.50	14.35	14.42	63,917	+0.06(+0.41%)
Oct 20, 2004	14.29	14.37	14.25	14.36	13,137	+0.02(+0.17%)
Oct 19, 2004	14.51	14.51	14.33	14.33	83,623	-0.11(-0.74%)
Oct 18, 2004	14.27	14.44	14.27	14.44	26,021	+0.09(+0.61%)
Oct 15, 2004	14.25	14.40	14.25	14.35	12,884	+0.07(+0.50%)
Oct 14, 2004	14.41	14.43	14.25	14.28	20,968	-0.12(-0.85%)
Oct 13, 2004	14.56	14.57	14.36	14.40	34,358	-0.10(-0.66%)
Oct 12, 2004	14.42	14.51	14.42	14.50	10,863	-0.04(-0.24%)
Oct 11, 2004	14.55	14.55	14.49	14.53	20,716	+0.05(+0.35%)
Oct 08, 2004	14.59	14.68	14.48	14.48	35,621	-0.20(-1.35%)
Oct 07, 2004	14.76	14.77	14.66	14.68	55,833	-0.15(-0.99%)
Oct 06, 2004	14.74	14.83	14.73	14.83	27,537	+0.05(+0.32%)
Oct 05, 2004	14.79	14.82	14.74	14.78	15,410	-0.01(-0.05%)
Oct 04, 2004	14.80	14.87	14.79	14.79	21,979	+0.08(+0.51%)

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.