Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.58	14.85	14.55	14.83	2,208,838	+0.26(+1.78%)
Dec 30, 2004	14.47	14.62	14.47	14.58	752,219	+0.08(+0.58%)
Dec 29, 2004	14.40	14.52	14.39	14.49	927,243	+0.10(+0.67%)
Dec 28, 2004	14.23	14.40	14.23	14.40	740,264	+0.17(+1.18%)
Dec 27, 2004	14.32	14.35	14.18	14.23	654,187	-0.10(-0.70%)
Dec 23, 2004	14.18	14.36	14.11	14.33	1,053,012	+0.13(+0.88%)
Dec 22, 2004	14.24	14.30	14.16	14.20	1,996,514	-0.11(-0.76%)
Dec 21, 2004	14.40	14.43	14.22	14.31	1,758,128	-0.12(-0.81%)
Dec 20, 2004	14.47	14.55	14.39	14.43	1,507,308	+0.03(+0.17%)
Dec 17, 2004	14.30	14.44	14.18	14.40	2,038,835	+0.07(+0.47%)
Dec 16, 2004	14.31	14.34	14.17	14.34	2,381,949	+0.00(+0.00%)
Dec 15, 2004	14.50	14.50	14.26	14.34	1,799,254	-0.22(-1.52%)
Dec 14, 2004	14.45	14.60	14.37	14.56	1,805,709	+0.09(+0.61%)
Dec 13, 2004	14.26	14.47	14.22	14.47	964,065	+0.22(+1.56%)
Dec 10, 2004	14.05	14.29	14.03	14.25	1,050,620	+0.14(+1.01%)
Dec 09, 2004	14.11	14.17	14.00	14.11	1,025,754	-0.07(-0.47%)
Dec 08, 2004	14.20	14.31	14.09	14.17	1,222,536	-0.03(-0.21%)
Dec 07, 2004	14.37	14.45	14.20	14.20	1,328,459	-0.15(-1.08%)
Dec 06, 2004	14.26	14.39	14.20	14.36	1,784,429	+0.10(+0.70%)
Dec 03, 2004	14.21	14.33	14.16	14.26	1,922,392	+0.08(+0.59%)
Dec 02, 2004	13.91	14.22	13.91	14.17	2,760,689	+0.30(+2.14%)
Dec 01, 2004	13.84	13.90	13.76	13.88	1,942,955	+0.11(+0.79%)
Nov 30, 2004	13.82	13.88	13.64	13.77	1,633,555	-0.08(-0.54%)
Nov 29, 2004	13.84	13.92	13.80	13.84	1,735,413	-0.03(-0.24%)
Nov 26, 2004	13.89	13.95	13.87	13.88	427,517	+0.03(+0.21%)
Nov 24, 2004	13.81	13.91	13.79	13.85	2,642,811	+0.03(+0.18%)
Nov 23, 2004	13.82	13.87	13.65	13.82	1,756,454	+0.00(+0.00%)
Nov 22, 2004	13.73	13.86	13.61	13.82	1,984,798	+0.09(+0.67%)
Nov 19, 2004	13.91	13.91	13.68	13.73	3,039,484	-0.12(-0.87%)
Nov 18, 2004	13.89	13.93	13.78	13.85	2,442,681	-0.05(-0.36%)
Nov 17, 2004	13.90	13.97	13.84	13.90	1,491,288	+0.00(+0.03%)
Nov 16, 2004	14.06	14.06	13.86	13.90	1,595,298	-0.21(-1.51%)
Nov 15, 2004	14.18	14.18	13.99	14.11	1,043,208	-0.08(-0.56%)
Nov 12, 2004	13.93	14.26	13.80	14.19	2,104,828	+0.26(+1.89%)
Nov 11, 2004	13.94	13.96	13.86	13.93	1,887,961	+0.03(+0.18%)
Nov 10, 2004	13.98	14.00	13.83	13.90	3,180,077	-0.13(-0.95%)
Nov 09, 2004	13.91	14.06	13.86	14.04	2,266,701	+0.13(+0.93%)
Nov 08, 2004	13.80	13.92	13.80	13.91	2,054,377	+0.02(+0.15%)
Nov 05, 2004	14.01	14.01	13.68	13.89	3,530,363	-0.13(-0.90%)
Nov 04, 2004	13.64	14.01	13.64	14.01	4,282,822	+0.48(+3.52%)
Nov 03, 2004	13.61	13.63	13.42	13.53	2,583,274	+0.01(+0.09%)
Nov 02, 2004	13.51	13.57	13.34	13.52	2,981,142	+0.07(+0.50%)
Nov 01, 2004	13.40	13.56	13.30	13.45	4,255,804	+0.03(+0.25%)
Oct 29, 2004	13.17	13.56	13.07	13.42	6,558,849	+0.29(+2.20%)
Oct 28, 2004	14.18	14.18	12.97	13.13	8,443,224	-1.03(-7.26%)
Oct 27, 2004	14.12	14.19	13.95	14.16	2,299,219	+0.00(+0.03%)
Oct 26, 2004	13.91	14.16	13.89	14.16	1,439,881	+0.20(+1.44%)
Oct 25, 2004	13.96	13.99	13.81	13.96	942,546	+0.03(+0.24%)
Oct 22, 2004	14.09	14.12	13.89	13.92	1,655,074	-0.16(-1.16%)
Oct 21, 2004	14.22	14.35	14.09	14.09	2,543,344	-0.14(-0.97%)
Oct 20, 2004	14.24	14.32	14.18	14.22	1,532,175	-0.10(-0.70%)
Oct 19, 2004	14.26	14.34	14.02	14.32	2,746,343	+0.13(+0.88%)
Oct 18, 2004	14.20	14.26	14.15	14.20	1,240,708	+0.05(+0.38%)
Oct 15, 2004	14.32	14.33	14.12	14.14	1,487,941	-0.11(-0.76%)
Oct 14, 2004	14.55	14.56	14.22	14.25	2,085,461	-0.29(-2.01%)
Oct 13, 2004	14.55	14.58	14.47	14.55	1,275,139	-0.01(-0.06%)
Oct 12, 2004	14.39	14.60	14.32	14.55	1,202,929	+0.17(+1.16%)
Oct 11, 2004	14.56	14.56	14.34	14.39	2,593,317	-0.17(-1.18%)
Oct 08, 2004	14.43	14.72	14.39	14.56	3,249,417	-0.28(-1.92%)
Oct 07, 2004	14.72	14.86	14.61	14.84	2,237,052	+0.08(+0.57%)
Oct 06, 2004	14.63	14.76	14.58	14.76	1,602,471	+0.13(+0.89%)
Oct 05, 2004	14.42	14.63	14.37	14.63	2,677,003	+0.16(+1.10%)
Oct 04, 2004	14.58	14.59	14.43	14.47	2,149,780	-0.08(-0.55%)

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.