Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.78	15.78	15.67	15.68	79,353	-0.06(-0.41%)
Dec 30, 2004	15.87	15.87	15.68	15.74	66,644	-0.01(-0.08%)
Dec 29, 2004	15.77	15.77	15.65	15.76	299,746	+0.05(+0.29%)
Dec 28, 2004	15.64	15.74	15.63	15.71	385,455	+0.05(+0.33%)
Dec 27, 2004	15.79	15.79	15.62	15.66	132,979	+0.01(+0.08%)
Dec 23, 2004	15.71	15.71	15.64	15.65	306,876	-0.18(-1.14%)
Dec 22, 2004	15.94	15.94	15.74	15.83	106,786	+0.06(+0.41%)
Dec 21, 2004	15.80	15.80	15.70	15.76	64,165	+0.02(+0.12%)
Dec 20, 2004	15.83	15.84	15.65	15.74	137,164	+0.06(+0.41%)
Dec 17, 2004	15.98	15.98	15.57	15.68	201,019	+0.03(+0.21%)
Dec 16, 2004	15.61	15.66	15.58	15.65	97,642	+0.03(+0.21%)
Dec 15, 2004	15.99	15.99	15.58	15.61	259,140	-0.07(-0.45%)
Dec 14, 2004	15.55	15.80	15.48	15.69	327,024	-0.11(-0.69%)
Dec 13, 2004	15.68	15.87	15.68	15.79	236,201	+0.22(+1.41%)
Dec 10, 2004	15.74	15.76	15.52	15.58	387,470	-0.03(-0.21%)
Dec 09, 2004	15.68	15.68	15.35	15.61	474,108	+0.08(+0.54%)
Dec 08, 2004	15.73	15.73	15.45	15.52	136,854	-0.05(-0.29%)
Dec 07, 2004	15.80	15.80	15.50	15.57	322,530	-0.14(-0.86%)
Dec 06, 2004	16.07	16.07	15.65	15.70	170,951	-0.08(-0.49%)
Dec 03, 2004	15.87	15.88	15.72	15.78	155,453	-0.04(-0.24%)
Dec 02, 2004	16.06	16.06	15.67	15.82	226,437	+0.19(+1.24%)
Dec 01, 2004	15.49	15.68	15.45	15.63	605,383	+0.23(+1.47%)
Nov 30, 2004	15.29	15.49	15.29	15.40	117,635	-0.02(-0.13%)
Nov 29, 2004	15.58	15.58	15.32	15.42	181,336	+0.03(+0.17%)
Nov 26, 2004	15.42	15.45	15.36	15.39	55,175	+0.03(+0.21%)
Nov 24, 2004	15.32	15.39	15.27	15.36	203,344	+0.01(+0.08%)
Nov 23, 2004	15.33	15.42	15.27	15.35	118,565	+0.02(+0.13%)
Nov 22, 2004	15.34	15.51	15.33	15.33	189,705	-0.07(-0.46%)
Nov 19, 2004	15.58	15.58	15.34	15.40	129,260	-0.12(-0.75%)
Nov 18, 2004	15.58	15.58	15.41	15.52	91,907	-0.02(-0.12%)
Nov 17, 2004	15.67	15.67	15.41	15.54	152,353	+0.07(+0.46%)
Nov 16, 2004	15.45	15.54	15.39	15.47	166,147	-0.05(-0.33%)
Nov 15, 2004	15.67	15.67	15.39	15.52	159,327	-0.05(-0.33%)
Nov 12, 2004	15.34	15.58	15.31	15.57	143,983	+0.23(+1.47%)
Nov 11, 2004	15.39	15.41	15.25	15.34	127,710	+0.10(+0.63%)
Nov 10, 2004	15.36	15.36	15.21	15.25	329,659	-0.04(-0.25%)
Nov 09, 2004	15.36	15.36	15.20	15.29	249,065	+0.02(+0.13%)
Nov 08, 2004	15.36	15.36	15.15	15.27	92,837	+0.00(+0.00%)
Nov 05, 2004	15.42	15.42	15.19	15.27	553,772	+0.08(+0.51%)
Nov 04, 2004	15.12	15.25	15.03	15.19	218,843	+0.19(+1.29%)
Nov 03, 2004	15.47	15.47	14.99	14.99	211,558	+0.25(+1.66%)
Nov 02, 2004	15.15	15.16	14.75	14.75	317,105	-0.14(-0.91%)
Nov 01, 2004	14.83	14.93	14.72	14.88	179,321	+0.08(+0.57%)
Oct 29, 2004	14.85	14.85	14.74	14.80	188,930	+0.05(+0.31%)
Oct 28, 2004	14.81	14.81	14.61	14.76	166,302	+0.03(+0.18%)
Oct 27, 2004	14.66	14.74	14.51	14.73	142,744	+0.07(+0.48%)
Oct 26, 2004	14.39	14.66	14.39	14.66	196,679	+0.08(+0.58%)
Oct 25, 2004	14.65	14.65	14.44	14.58	148,633	-0.05(-0.31%)
Oct 22, 2004	15.09	15.09	14.56	14.62	150,803	-0.17(-1.18%)
Oct 21, 2004	15.00	15.00	14.67	14.79	138,869	-0.14(-0.95%)
Oct 20, 2004	14.87	14.99	14.84	14.94	201,794	-0.21(-1.41%)
Oct 19, 2004	15.16	15.16	14.96	15.15	110,041	+0.03(+0.17%)
Oct 18, 2004	15.09	15.12	14.99	15.12	86,018	+0.05(+0.30%)
Oct 15, 2004	15.07	15.15	14.99	15.08	98,727	+0.10(+0.69%)
Oct 14, 2004	15.09	15.10	14.90	14.98	88,343	-0.05(-0.34%)
Oct 13, 2004	15.12	15.24	14.98	15.03	183,040	-0.10(-0.64%)
Oct 12, 2004	15.01	15.13	14.97	15.12	88,963	+0.05(+0.30%)
Oct 11, 2004	15.12	15.12	15.05	15.08	57,810	+0.00(+0.00%)
Oct 08, 2004	15.20	15.20	15.03	15.08	88,963	-0.06(-0.38%)
Oct 07, 2004	15.22	15.22	15.03	15.14	311,216	-0.10(-0.64%)
Oct 06, 2004	15.19	15.29	15.10	15.23	224,112	+0.14(+0.90%)
Oct 05, 2004	14.90	15.16	14.90	15.10	126,160	+0.06(+0.39%)
Oct 04, 2004	14.96	15.07	14.90	15.04	189,705	+0.21(+1.39%)

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.