Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.42	12.57	12.39	12.45	15,793	-0.03(-0.22%)
Dec 30, 2004	12.45	12.57	12.43	12.48	13,694	-0.02(-0.14%)
Dec 29, 2004	12.50	12.59	12.47	12.50	6,847	+0.08(+0.66%)
Dec 28, 2004	12.39	12.50	12.36	12.41	11,485	+0.07(+0.59%)
Dec 27, 2004	12.32	12.44	12.32	12.34	14,799	-0.03(-0.22%)
Dec 23, 2004	12.31	12.45	12.29	12.37	44,176	+0.01(+0.07%)
Dec 22, 2004	12.53	12.53	12.31	12.36	36,666	-0.18(-1.44%)
Dec 21, 2004	12.51	12.54	12.50	12.54	11,265	+0.12(+0.95%)
Dec 20, 2004	12.50	12.50	12.41	12.42	14,467	-0.07(-0.58%)
Dec 17, 2004	12.57	12.57	12.42	12.50	10,602	-0.01(-0.07%)
Dec 16, 2004	12.50	12.52	12.50	12.50	19,658	-0.02(-0.14%)
Dec 15, 2004	12.50	12.60	12.50	12.52	19,437	+0.03(+0.22%)
Dec 14, 2004	12.45	12.55	12.45	12.50	11,927	-0.05(-0.36%)
Dec 13, 2004	12.47	12.55	12.47	12.54	12,921	-0.03(-0.22%)
Dec 10, 2004	12.56	12.59	12.56	12.57	12,479	+0.04(+0.29%)
Dec 09, 2004	12.44	12.53	12.43	12.53	17,891	+0.10(+0.80%)
Dec 08, 2004	12.40	12.50	12.40	12.43	17,670	-0.02(-0.15%)
Dec 07, 2004	12.40	12.45	12.40	12.45	14,026	+0.05(+0.44%)
Dec 06, 2004	12.31	12.42	12.31	12.40	14,799	+0.01(+0.07%)
Dec 03, 2004	12.25	12.40	12.25	12.39	27,831	+0.14(+1.18%)
Dec 02, 2004	12.40	12.45	12.24	12.24	22,971	-0.14(-1.10%)
Dec 01, 2004	12.46	12.48	12.38	12.38	15,130	-0.07(-0.58%)
Nov 30, 2004	12.48	12.53	12.45	12.45	21,315	-0.08(-0.65%)
Nov 29, 2004	12.68	12.68	12.44	12.53	29,046	-0.14(-1.07%)
Nov 26, 2004	12.66	12.67	12.66	12.67	5,522	+0.08(+0.65%)
Nov 24, 2004	12.50	12.59	12.50	12.59	10,160	-0.01(-0.07%)
Nov 23, 2004	12.62	12.68	12.59	12.59	8,835	-0.08(-0.64%)
Nov 22, 2004	12.67	12.69	12.52	12.68	11,817	+0.09(+0.72%)
Nov 19, 2004	12.69	12.69	12.59	12.59	15,793	-0.04(-0.29%)
Nov 18, 2004	12.67	12.69	12.59	12.62	12,148	-0.02(-0.14%)
Nov 17, 2004	12.59	12.64	12.47	12.64	19,879	+0.11(+0.87%)
Nov 16, 2004	12.57	12.59	12.44	12.53	27,610	+0.01(+0.07%)
Nov 15, 2004	12.51	12.52	12.46	12.52	18,222	+0.00(+0.00%)
Nov 12, 2004	12.51	12.52	12.47	12.52	3,534	+0.01(+0.07%)
Nov 11, 2004	12.46	12.52	12.46	12.51	13,473	+0.02(+0.14%)
Nov 10, 2004	12.42	12.59	12.42	12.50	28,162	-0.09(-0.72%)
Nov 09, 2004	12.37	12.68	12.37	12.59	42,630	+0.13(+1.02%)
Nov 08, 2004	12.65	12.65	12.42	12.46	10,712	-0.19(-1.50%)
Nov 05, 2004	12.69	12.70	12.60	12.65	16,897	-0.12(-0.92%)
Nov 04, 2004	12.70	12.79	12.70	12.77	34,126	+0.00(+0.00%)
Nov 03, 2004	12.91	12.92	12.70	12.77	23,524	-0.11(-0.84%)
Nov 02, 2004	12.91	12.91	12.74	12.88	30,923	+0.09(+0.71%)
Nov 01, 2004	12.72	12.82	12.70	12.79	32,028	+0.05(+0.35%)
Oct 29, 2004	12.79	12.79	12.69	12.74	26,285	-0.05(-0.42%)
Oct 28, 2004	12.77	12.82	12.69	12.79	39,538	+0.04(+0.28%)
Oct 27, 2004	12.91	12.93	12.76	12.76	12,590	-0.06(-0.49%)
Oct 26, 2004	12.93	12.93	12.82	12.82	9,718	-0.06(-0.49%)
Oct 25, 2004	12.83	12.88	12.83	12.88	993	+0.05(+0.35%)
Oct 22, 2004	12.84	12.84	12.84	12.84	1,214	-0.08(-0.63%)
Oct 21, 2004	12.89	12.92	12.83	12.92	9,166	+0.11(+0.85%)
Oct 20, 2004	12.89	12.89	12.79	12.81	4,638	-0.08(-0.63%)
Oct 19, 2004	12.88	12.89	12.82	12.89	7,730	+0.08(+0.64%)
Oct 18, 2004	12.89	12.89	12.74	12.81	16,897	+0.03(+0.21%)
Oct 15, 2004	12.86	12.89	12.79	12.79	15,572	-0.07(-0.56%)
Oct 14, 2004	12.92	12.93	12.81	12.86	3,975	-0.01(-0.07%)
Oct 13, 2004	12.92	12.92	12.87	12.87	3,092	-0.06(-0.49%)
Oct 12, 2004	12.90	12.93	12.83	12.93	13,252	+0.10(+0.78%)
Oct 11, 2004	12.92	12.93	12.83	12.83	4,638	-0.03(-0.21%)
Oct 08, 2004	12.77	12.93	12.77	12.86	16,234	+0.13(+1.00%)
Oct 07, 2004	12.77	12.79	12.71	12.73	9,387	+0.04(+0.29%)
Oct 06, 2004	12.92	12.93	12.69	12.69	9,497	-0.16(-1.27%)
Oct 05, 2004	12.86	12.92	12.77	12.86	7,510	+0.09(+0.71%)
Oct 04, 2004	12.77	12.92	12.74	12.77	17,339	-0.06(-0.49%)

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.