Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.64	13.64	13.62	13.62	16,054	-0.02(-0.11%)
Dec 30, 2004	13.65	13.65	13.63	13.63	3,010	+0.01(+0.09%)
Dec 29, 2004	13.60	13.62	13.60	13.62	6,020	-0.01(-0.05%)
Dec 28, 2004	13.64	13.64	13.61	13.63	21,071	+0.00(+0.01%)
Dec 27, 2004	13.61	13.63	13.61	13.63	16,054	+0.02(+0.16%)
Dec 23, 2004	13.60	13.62	13.59	13.61	13,044	+0.05(+0.36%)
Dec 22, 2004	13.56	13.59	13.54	13.56	34,115	+0.04(+0.29%)
Dec 21, 2004	13.45	13.52	13.44	13.52	13,044	+0.12(+0.91%)
Dec 20, 2004	13.47	13.47	13.40	13.40	13,044	-0.02(-0.12%)
Dec 17, 2004	13.36	13.41	13.36	13.41	30,101	-0.21(-1.54%)
Dec 16, 2004	13.59	13.62	13.56	13.62	25,084	-0.01(-0.05%)
Dec 15, 2004	13.57	13.63	13.57	13.63	17,057	+0.06(+0.44%)
Dec 14, 2004	13.53	13.57	13.52	13.57	5,016	+0.05(+0.41%)
Dec 13, 2004	13.45	13.52	13.43	13.52	19,064	+0.14(+1.07%)
Dec 10, 2004	13.29	13.41	13.29	13.37	62,210	+0.04(+0.33%)
Dec 09, 2004	13.28	13.33	13.23	13.33	11,037	+0.02(+0.11%)
Dec 08, 2004	13.24	13.31	13.23	13.31	165,560	+0.03(+0.26%)
Dec 07, 2004	13.37	13.37	13.28	13.28	4,013	-0.07(-0.51%)
Dec 06, 2004	13.31	13.35	13.31	13.35	27,091	+0.01(+0.06%)
Dec 03, 2004	13.36	13.38	13.34	13.34	11,037	-0.06(-0.48%)
Dec 02, 2004	13.39	13.45	13.36	13.40	38,129	-0.00(-0.01%)
Dec 01, 2004	13.27	13.44	13.27	13.41	80,271	+0.13(+0.99%)
Nov 30, 2004	13.27	13.29	13.24	13.27	56,190	-0.00(-0.03%)
Nov 29, 2004	13.36	13.36	13.22	13.28	63,214	-0.06(-0.42%)
Nov 26, 2004	13.30	13.35	13.30	13.33	40,135	+0.05(+0.36%)
Nov 24, 2004	13.30	13.31	13.26	13.29	74,251	+0.04(+0.29%)
Nov 23, 2004	13.26	13.29	13.21	13.25	79,268	-0.01(-0.05%)
Nov 22, 2004	13.22	13.27	13.18	13.26	240,815	+0.06(+0.47%)
Nov 19, 2004	13.32	13.32	13.18	13.19	17,057	-0.15(-1.13%)
Nov 18, 2004	13.34	13.34	13.32	13.34	21,071	+0.04(+0.32%)
Nov 17, 2004	13.38	13.39	13.30	13.30	47,159	+0.06(+0.43%)
Nov 16, 2004	13.30	13.30	13.23	13.24	136,462	-0.07(-0.50%)
Nov 15, 2004	13.33	13.34	13.27	13.31	145,492	-0.03(-0.25%)
Nov 12, 2004	13.25	13.34	13.24	13.34	171,581	+0.09(+0.66%)
Nov 11, 2004	13.19	13.26	13.19	13.26	15,050	+0.10(+0.76%)
Nov 10, 2004	13.11	13.17	13.11	13.16	36,122	+0.04(+0.33%)
Nov 09, 2004	13.16	13.17	13.11	13.11	98,333	-0.04(-0.29%)
Nov 08, 2004	13.13	13.15	13.13	13.15	12,040	+0.00(+0.01%)
Nov 05, 2004	13.17	13.21	13.11	13.15	70,237	+0.03(+0.23%)
Nov 04, 2004	12.95	13.12	12.92	13.12	22,074	+0.22(+1.70%)
Nov 03, 2004	12.99	12.99	12.90	12.90	76,258	+0.14(+1.08%)
Nov 02, 2004	12.80	12.86	12.76	12.76	14,047	-0.00(-0.03%)
Nov 01, 2004	12.75	12.79	12.74	12.77	37,125	+0.04(+0.34%)
Oct 29, 2004	12.72	12.72	12.72	12.72	5,016	+0.03(+0.20%)
Oct 28, 2004	12.67	12.74	12.66	12.70	172,584	-0.03(-0.21%)
Oct 27, 2004	12.57	12.72	12.57	12.72	60,203	+0.17(+1.35%)
Oct 26, 2004	12.39	12.56	12.39	12.56	15,050	+0.16(+1.29%)
Oct 25, 2004	12.39	12.41	12.35	12.40	71,241	-0.05(-0.42%)
Oct 22, 2004	12.49	12.49	12.45	12.45	152,516	-0.06(-0.46%)
Oct 21, 2004	12.50	12.54	12.44	12.51	33,112	+0.02(+0.14%)
Oct 20, 2004	12.45	12.49	12.42	12.49	52,176	-0.04(-0.34%)
Oct 19, 2004	12.68	12.68	12.53	12.53	192,652	-0.12(-0.96%)
Oct 18, 2004	12.60	12.68	12.59	12.65	69,234	+0.02(+0.17%)
Oct 15, 2004	12.60	12.63	12.59	12.63	5,016	+0.07(+0.58%)
Oct 14, 2004	12.65	12.65	12.55	12.56	81,275	-0.08(-0.65%)
Oct 13, 2004	12.74	12.74	12.63	12.64	104,353	-0.13(-1.02%)
Oct 12, 2004	12.79	12.79	12.77	12.77	7,023	-0.05(-0.43%)
Oct 11, 2004	12.80	12.83	12.79	12.83	41,139	+0.04(+0.28%)
Oct 08, 2004	12.83	12.83	12.78	12.79	33,112	-0.03(-0.23%)
Oct 07, 2004	12.85	12.85	12.82	12.82	27,091	-0.07(-0.51%)
Oct 06, 2004	12.89	12.89	12.88	12.89	13,044	+0.03(+0.21%)
Oct 05, 2004	12.85	12.88	12.85	12.86	6,020	+0.00(+0.00%)
Oct 04, 2004	12.88	12.88	12.85	12.86	15,050	+0.08(+0.61%)

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.