Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.98	13.99	13.55	13.78	131,800	-0.20(-1.43%)
Dec 30, 2004	13.98	13.99	13.94	13.98	30,800	+0.01(+0.07%)
Dec 29, 2004	13.99	13.99	13.88	13.97	11,000	-0.02(-0.14%)
Dec 28, 2004	13.65	14.00	13.65	13.99	97,100	+0.09(+0.65%)
Dec 27, 2004	13.99	13.99	13.82	13.90	11,900	-0.09(-0.64%)
Dec 23, 2004	13.99	14.07	13.96	13.99	110,000	+0.02(+0.14%)
Dec 22, 2004	13.97	13.99	13.84	13.97	42,900	+0.03(+0.22%)
Dec 21, 2004	13.89	14.08	13.59	13.94	46,800	+0.15(+1.09%)
Dec 20, 2004	13.70	13.92	13.59	13.79	19,300	+0.04(+0.29%)
Dec 17, 2004	13.77	13.87	13.60	13.75	15,500	-0.12(-0.87%)
Dec 16, 2004	13.89	13.95	13.83	13.87	15,900	-0.12(-0.86%)
Dec 15, 2004	13.89	14.09	13.82	13.99	77,400	+0.14(+1.01%)
Dec 14, 2004	13.87	13.87	13.57	13.85	43,600	+0.08(+0.58%)
Dec 13, 2004	13.63	13.78	13.56	13.77	24,900	+0.07(+0.51%)
Dec 10, 2004	13.40	13.71	13.40	13.70	21,400	+0.09(+0.66%)
Dec 09, 2004	13.50	13.66	13.38	13.61	23,300	+0.07(+0.52%)
Dec 08, 2004	13.27	13.54	13.26	13.54	39,700	+0.17(+1.27%)
Dec 07, 2004	13.85	13.86	13.35	13.37	93,200	-0.53(-3.81%)
Dec 06, 2004	13.83	13.99	13.41	13.90	89,600	-0.03(-0.22%)
Dec 03, 2004	13.95	13.96	13.65	13.93	27,800	-0.04(-0.29%)
Dec 02, 2004	13.98	13.98	13.93	13.97	66,900	-0.01(-0.07%)
Dec 01, 2004	13.89	14.00	13.89	13.98	104,300	+0.10(+0.72%)
Nov 30, 2004	13.90	13.95	13.59	13.88	75,900	+0.00(+0.00%)
Nov 29, 2004	13.95	13.98	13.60	13.88	93,500	+0.03(+0.22%)
Nov 26, 2004	13.85	13.86	13.55	13.85	6,000	-0.08(-0.57%)
Nov 24, 2004	13.75	13.93	13.69	13.93	15,900	+0.18(+1.31%)
Nov 23, 2004	13.80	13.93	13.53	13.75	32,400	-0.18(-1.29%)
Nov 22, 2004	13.60	13.98	13.50	13.93	26,700	+0.42(+3.11%)
Nov 19, 2004	13.57	13.73	13.44	13.51	21,900	-0.23(-1.67%)
Nov 18, 2004	13.66	13.83	13.33	13.74	23,500	+0.09(+0.66%)
Nov 17, 2004	13.48	13.92	13.48	13.65	23,700	+0.18(+1.34%)
Nov 16, 2004	14.00	14.00	13.06	13.47	45,000	-0.52(-3.72%)
Nov 15, 2004	13.96	14.00	13.79	13.99	11,600	+0.03(+0.21%)
Nov 12, 2004	13.90	14.00	13.86	13.96	32,200	+0.00(+0.00%)
Nov 11, 2004	13.96	14.00	13.88	13.96	22,600	+0.00(+0.00%)
Nov 10, 2004	13.96	13.96	13.77	13.96	21,800	+0.00(+0.00%)
Nov 09, 2004	13.94	13.99	13.65	13.96	17,300	+0.09(+0.65%)
Nov 08, 2004	13.80	13.98	13.60	13.87	24,800	-0.04(-0.29%)
Nov 05, 2004	13.83	14.00	13.80	13.91	38,400	-0.02(-0.14%)
Nov 04, 2004	13.90	14.00	13.88	13.93	45,100	-0.04(-0.29%)
Nov 03, 2004	14.00	14.00	13.85	13.97	16,400	+0.01(+0.07%)
Nov 02, 2004	13.87	14.00	13.80	13.96	23,700	+0.00(+0.00%)
Nov 01, 2004	13.45	13.96	13.44	13.96	11,600	+0.43(+3.18%)
Oct 29, 2004	13.70	13.86	13.40	13.53	18,100	-0.24(-1.74%)
Oct 28, 2004	13.70	14.27	13.61	13.77	43,200	+0.02(+0.15%)
Oct 27, 2004	13.15	13.81	13.15	13.75	29,200	+0.61(+4.64%)
Oct 26, 2004	13.11	13.23	12.99	13.14	51,200	-0.07(-0.53%)
Oct 25, 2004	13.20	13.35	13.08	13.21	24,000	-0.04(-0.30%)
Oct 22, 2004	13.65	13.72	13.25	13.25	22,300	-0.31(-2.29%)
Oct 21, 2004	13.35	13.56	13.19	13.56	45,100	+0.28(+2.11%)
Oct 20, 2004	12.95	13.40	12.75	13.28	20,600	+0.32(+2.47%)
Oct 19, 2004	12.86	13.27	12.86	12.96	19,800	+0.09(+0.70%)
Oct 18, 2004	12.85	13.00	12.80	12.87	26,100	-0.06(-0.46%)
Oct 15, 2004	12.88	13.00	12.85	12.93	16,600	+0.06(+0.47%)
Oct 14, 2004	13.01	13.12	12.80	12.87	123,000	-0.14(-1.08%)
Oct 13, 2004	13.42	13.42	13.00	13.01	25,000	-0.46(-3.41%)
Oct 12, 2004	13.35	13.60	13.10	13.47	52,900	-0.35(-2.53%)
Oct 11, 2004	13.70	14.01	13.70	13.82	19,600	+0.07(+0.51%)
Oct 08, 2004	13.80	13.88	13.63	13.75	19,300	-0.09(-0.65%)
Oct 07, 2004	14.00	14.00	13.55	13.84	20,500	-0.14(-1.00%)
Oct 06, 2004	14.00	14.00	13.77	13.98	10,600	+0.00(+0.00%)
Oct 05, 2004	14.10	14.10	13.85	13.98	37,800	-0.12(-0.85%)
Oct 04, 2004	14.01	14.19	13.60	14.10	62,900	+0.00(+0.00%)

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.