Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
Dec 30, 2004	18.63	18.63	17.92	18.10	3,306	-0.29(-1.59%)
Dec 29, 2004	18.61	18.63	18.39	18.39	1,352	-0.24(-1.29%)
Dec 28, 2004	17.73	18.63	17.57	18.63	11,121	+1.09(+6.22%)
Dec 27, 2004	17.28	17.65	17.20	17.54	5,259	+0.75(+4.47%)
Dec 23, 2004	17.37	17.37	16.79	16.79	1,352	-0.37(-2.17%)
Dec 22, 2004	17.16	17.16	17.16	17.16	0	+0.00(+0.00%)
Dec 21, 2004	17.16	17.16	17.16	17.16	601	-0.00(-0.03%)
Dec 20, 2004	17.06	17.17	16.51	17.17	751	+0.00(+0.00%)
Dec 17, 2004	17.17	17.17	17.17	17.17	450	-0.00(-0.00%)
Dec 16, 2004	17.17	17.17	17.17	17.17	1,352	+0.13(+0.78%)
Dec 15, 2004	17.03	17.03	17.03	17.03	150	+0.40(+2.40%)
Dec 14, 2004	16.64	16.64	16.64	16.64	300	-0.40(-2.34%)
Dec 13, 2004	17.03	17.03	17.03	17.03	0	+0.00(+0.00%)
Dec 10, 2004	16.90	17.03	16.90	17.03	751	+0.13(+0.78%)
Dec 09, 2004	16.90	16.90	16.90	16.90	1,352	+0.09(+0.51%)
Dec 08, 2004	16.37	16.82	16.37	16.82	4,057	+0.31(+1.90%)
Dec 07, 2004	16.50	16.66	16.37	16.50	5,109	+0.00(+0.00%)
Dec 06, 2004	17.16	17.16	16.50	16.50	601	+0.47(+2.96%)
Dec 03, 2004	16.02	16.09	16.02	16.03	1,051	-0.34(-2.08%)
Dec 02, 2004	16.37	16.37	16.37	16.37	0	+0.00(+0.00%)
Dec 01, 2004	16.77	16.78	16.37	16.37	1,051	-0.75(-4.35%)
Nov 30, 2004	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Nov 29, 2004	17.03	17.11	17.03	17.11	1,051	+0.21(+1.26%)
Nov 26, 2004	16.87	16.90	16.87	16.90	450	+0.03(+0.16%)
Nov 24, 2004	16.87	16.87	16.87	16.87	450	-0.25(-1.46%)
Nov 23, 2004	17.12	17.12	17.12	17.12	300	+0.62(+3.77%)
Nov 22, 2004	16.50	16.50	16.50	16.50	300	+0.00(+0.00%)
Nov 19, 2004	16.50	17.03	16.50	16.50	1,953	+0.00(+0.00%)
Nov 18, 2004	16.02	16.50	16.02	16.50	751	+0.00(+0.00%)
Nov 17, 2004	15.97	16.50	15.97	16.50	1,352	+0.08(+0.49%)
Nov 16, 2004	16.50	16.50	16.42	16.42	1,352	-0.19(-1.12%)
Nov 15, 2004	16.61	16.61	16.61	16.61	0	+0.00(+0.00%)
Nov 12, 2004	16.61	16.61	16.53	16.61	4,057	-0.16(-0.95%)
Nov 11, 2004	16.69	16.77	16.56	16.77	9,918	+0.27(+1.65%)
Nov 10, 2004	16.50	16.90	16.42	16.50	1,953	-0.01(-0.03%)
Nov 09, 2004	15.99	16.61	15.98	16.50	4,358	+0.25(+1.51%)
Nov 08, 2004	15.67	16.26	15.67	16.26	2,404	-0.17(-1.01%)
Nov 05, 2004	16.10	16.42	15.70	16.42	1,953	+0.94(+6.05%)
Nov 04, 2004	14.91	15.49	14.88	15.49	33,964	+0.58(+3.89%)
Nov 03, 2004	15.62	15.71	14.91	14.91	2,103	-0.45(-2.91%)
Nov 02, 2004	15.35	15.35	15.35	15.35	150	+0.54(+3.67%)
Nov 01, 2004	15.19	15.19	14.64	14.81	6,913	-0.38(-2.49%)
Oct 29, 2004	14.80	15.19	14.39	15.19	3,005	+0.23(+1.57%)
Oct 28, 2004	15.20	15.35	14.95	14.95	3,155	-0.49(-3.17%)
Oct 27, 2004	15.28	15.44	15.28	15.44	1,051	+1.07(+7.44%)
Oct 26, 2004	14.37	14.37	14.37	14.37	150	-0.46(-3.09%)
Oct 25, 2004	14.91	14.91	14.83	14.83	601	+0.15(+1.05%)
Oct 22, 2004	14.66	14.69	14.66	14.68	1,202	+0.14(+0.99%)
Oct 21, 2004	14.51	14.66	14.51	14.53	601	+0.19(+1.30%)
Oct 20, 2004	13.86	14.35	13.86	14.35	450	-0.16(-1.10%)
Oct 19, 2004	14.37	14.51	14.37	14.51	2,855	+0.14(+0.96%)
Oct 18, 2004	13.97	14.37	13.97	14.37	450	+0.44(+3.17%)
Oct 15, 2004	14.19	14.36	13.93	13.93	450	-0.05(-0.38%)
Oct 14, 2004	14.19	14.19	13.85	13.98	901	+0.25(+1.82%)
Oct 13, 2004	13.84	14.11	13.73	13.73	1,803	+0.20(+1.46%)
Oct 12, 2004	13.52	13.75	13.52	13.53	450	-0.04(-0.31%)
Oct 11, 2004	13.58	13.58	13.57	13.57	1,352	+0.53(+4.08%)
Oct 08, 2004	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
Oct 07, 2004	13.12	13.12	13.04	13.04	751	-0.18(-1.33%)
Oct 06, 2004	13.36	13.36	13.00	13.22	4,207	-0.22(-1.62%)
Oct 05, 2004	13.44	13.44	13.40	13.44	601	+0.13(+0.96%)
Oct 04, 2004	13.31	13.31	13.31	13.31	0	+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.