Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.67	14.81	14.55	14.81	301,617	+0.08(+0.51%)
Dec 30, 2004	14.68	14.74	14.56	14.74	169,078	+0.06(+0.40%)
Dec 29, 2004	14.53	14.73	14.53	14.68	107,203	+0.12(+0.84%)
Dec 28, 2004	14.53	14.72	14.52	14.56	134,607	-0.10(-0.71%)
Dec 27, 2004	14.67	14.72	14.51	14.66	149,085	+0.02(+0.16%)
Dec 23, 2004	14.80	14.80	14.52	14.64	58,427	-0.05(-0.32%)
Dec 22, 2004	14.78	14.80	14.61	14.69	99,102	+0.01(+0.04%)
Dec 21, 2004	14.51	14.72	14.51	14.68	157,702	+0.17(+1.16%)
Dec 20, 2004	14.51	14.57	14.51	14.51	97,724	-0.05(-0.32%)
Dec 17, 2004	14.59	14.59	14.50	14.56	152,877	+0.05(+0.36%)
Dec 16, 2004	14.59	14.69	14.51	14.51	184,762	-0.17(-1.19%)
Dec 15, 2004	14.73	14.74	14.60	14.68	160,805	-0.05(-0.35%)
Dec 14, 2004	14.69	14.76	14.60	14.73	152,704	+0.10(+0.67%)
Dec 13, 2004	14.77	14.80	14.62	14.63	175,972	-0.03(-0.24%)
Dec 10, 2004	14.61	14.70	14.51	14.67	145,293	+0.08(+0.52%)
Dec 09, 2004	14.63	14.74	14.51	14.59	193,897	-0.04(-0.28%)
Dec 08, 2004	14.77	14.82	14.61	14.63	1,265,932	-0.13(-0.90%)
Dec 07, 2004	15.17	15.28	14.74	14.77	266,630	-0.45(-2.94%)
Dec 06, 2004	14.94	15.32	14.92	15.21	93,415	+0.24(+1.59%)
Dec 03, 2004	15.32	15.46	14.98	14.98	81,867	-0.34(-2.20%)
Dec 02, 2004	15.67	15.77	15.29	15.31	142,191	-0.56(-3.55%)
Dec 01, 2004	15.55	15.87	15.55	15.87	112,201	+0.25(+1.60%)
Nov 30, 2004	15.64	15.64	15.47	15.62	47,397	+0.03(+0.22%)
Nov 29, 2004	15.67	15.67	15.39	15.59	108,237	-0.01(-0.04%)
Nov 26, 2004	15.46	15.67	15.46	15.60	7,583	+0.09(+0.60%)
Nov 24, 2004	15.66	15.71	15.50	15.50	61,357	-0.16(-1.00%)
Nov 23, 2004	15.66	15.66	15.44	15.66	77,731	+0.01(+0.04%)
Nov 22, 2004	15.12	15.65	15.12	15.65	89,623	+0.50(+3.33%)
Nov 19, 2004	15.31	15.38	15.15	15.15	36,711	-0.33(-2.14%)
Nov 18, 2004	15.24	15.48	15.24	15.48	36,021	+0.01(+0.07%)
Nov 17, 2004	15.40	15.54	15.32	15.47	63,081	+0.14(+0.91%)
Nov 16, 2004	15.60	15.60	15.33	15.33	42,915	-0.25(-1.60%)
Nov 15, 2004	15.51	15.58	15.39	15.58	43,605	-0.05(-0.30%)
Nov 12, 2004	15.64	15.64	15.49	15.62	39,124	-0.06(-0.41%)
Nov 11, 2004	15.47	15.69	15.47	15.69	120,647	+0.14(+0.90%)
Nov 10, 2004	15.21	15.61	15.21	15.55	50,327	+0.16(+1.02%)
Nov 09, 2004	15.38	15.49	15.37	15.39	35,160	+0.00(+0.00%)
Nov 08, 2004	15.45	15.46	15.39	15.39	20,337	-0.07(-0.45%)
Nov 05, 2004	15.34	15.46	15.26	15.46	47,741	+0.19(+1.25%)
Nov 04, 2004	15.11	15.38	15.11	15.27	60,495	-0.02(-0.11%)
Nov 03, 2004	15.09	15.32	15.06	15.29	49,292	+0.29(+1.93%)
Nov 02, 2004	15.24	15.32	14.99	15.00	51,016	-0.31(-2.05%)
Nov 01, 2004	15.03	15.31	15.00	15.31	63,081	+0.30(+2.01%)
Oct 29, 2004	14.98	15.28	14.94	15.01	54,808	-0.06(-0.42%)
Oct 28, 2004	15.13	15.13	14.91	15.07	30,851	-0.16(-1.03%)
Oct 27, 2004	15.11	15.23	15.00	15.23	77,558	+0.13(+0.85%)
Oct 26, 2004	14.89	15.10	14.77	15.10	69,802	+0.21(+1.40%)
Oct 25, 2004	14.69	15.00	14.68	14.89	54,635	+0.17(+1.18%)
Oct 22, 2004	14.96	14.96	14.72	14.72	28,955	-0.25(-1.67%)
Oct 21, 2004	14.76	14.99	14.67	14.97	46,880	+0.10(+0.66%)
Oct 20, 2004	14.73	14.87	14.70	14.87	28,610	+0.13(+0.91%)
Oct 19, 2004	14.94	15.02	14.73	14.74	37,400	-0.28(-1.85%)
Oct 18, 2004	14.78	15.04	14.76	15.02	25,163	+0.17(+1.11%)
Oct 15, 2004	14.71	14.99	14.64	14.85	50,671	+0.22(+1.53%)
Oct 14, 2004	14.79	15.00	14.63	14.63	57,565	-0.23(-1.52%)
Oct 13, 2004	15.20	15.20	14.82	14.85	43,950	-0.17(-1.16%)
Oct 12, 2004	14.96	15.18	14.96	15.03	33,608	-0.08(-0.54%)
Oct 11, 2004	14.94	15.11	14.90	15.11	21,027	+0.19(+1.24%)
Oct 08, 2004	14.90	15.22	14.90	14.92	35,332	-0.16(-1.04%)
Oct 07, 2004	15.09	15.24	15.03	15.08	47,397	-0.03(-0.23%)
Oct 06, 2004	15.03	15.23	14.93	15.11	50,327	+0.01(+0.08%)
Oct 05, 2004	15.02	15.14	14.89	15.10	39,813	-0.04(-0.27%)
Oct 04, 2004	14.96	15.18	14.96	15.14	72,388	+0.08(+0.50%)

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.