Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.05	14.21	13.86	14.11	57,248	-0.14(-0.99%)
Dec 30, 2004	14.06	14.25	13.95	14.25	33,143	+0.35(+2.51%)
Dec 29, 2004	13.90	14.27	13.73	13.91	104,252	-0.12(-0.89%)
Dec 28, 2004	14.15	14.15	13.69	14.03	58,092	-0.06(-0.41%)
Dec 27, 2004	14.26	14.36	13.54	14.09	70,385	-0.17(-1.22%)
Dec 23, 2004	14.10	14.37	13.99	14.26	128,718	+0.21(+1.47%)
Dec 22, 2004	14.23	14.23	13.90	14.06	60,382	-0.02(-0.17%)
Dec 21, 2004	13.32	14.49	13.32	14.08	148,846	+0.71(+5.27%)
Dec 20, 2004	13.48	13.98	13.15	13.38	162,224	+0.16(+1.19%)
Dec 17, 2004	13.47	14.07	13.04	13.22	585,261	-0.13(-0.99%)
Dec 16, 2004	14.13	14.31	13.00	13.35	408,573	-0.93(-6.51%)
Dec 15, 2004	15.14	15.25	14.15	14.28	616,356	-0.90(-5.90%)
Dec 14, 2004	16.10	16.51	14.89	15.18	385,192	-0.92(-5.72%)
Dec 13, 2004	16.73	16.90	15.97	16.10	80,027	-0.84(-4.95%)
Dec 10, 2004	16.76	17.29	16.64	16.93	252,014	+0.34(+2.05%)
Dec 09, 2004	16.14	16.93	15.64	16.59	172,227	+0.50(+3.09%)
Dec 08, 2004	16.10	16.33	15.52	16.10	99,431	-0.03(-0.21%)
Dec 07, 2004	17.42	17.42	15.38	16.13	499,207	-0.88(-5.17%)
Dec 06, 2004	17.97	18.31	16.96	17.01	177,048	-0.78(-4.38%)
Dec 03, 2004	17.96	18.98	17.49	17.79	267,561	-0.17(-0.92%)
Dec 02, 2004	16.59	18.64	16.59	17.95	586,466	+1.33(+7.98%)
Dec 01, 2004	16.50	16.68	15.97	16.63	382,058	+0.37(+2.25%)
Nov 30, 2004	16.95	17.22	16.19	16.26	340,960	-0.52(-3.11%)
Nov 29, 2004	18.00	18.05	16.35	16.79	383,023	-0.64(-3.66%)
Nov 26, 2004	17.55	17.63	17.34	17.42	73,519	-0.04(-0.24%)
Nov 24, 2004	17.84	17.89	16.80	17.47	220,075	-0.12(-0.66%)
Nov 23, 2004	18.96	18.96	17.13	17.58	526,445	-0.85(-4.64%)
Nov 22, 2004	17.53	19.08	17.49	18.44	349,999	+0.60(+3.35%)
Nov 19, 2004	17.26	18.05	16.17	17.84	719,885	+0.55(+3.17%)
Nov 18, 2004	18.10	18.25	17.02	17.29	329,992	-0.96(-5.27%)
Nov 17, 2004	18.09	19.29	18.09	18.25	533,315	-0.17(-0.90%)
Nov 16, 2004	18.41	18.64	17.38	18.42	551,394	+0.49(+2.73%)
Nov 15, 2004	17.96	19.17	17.08	17.93	769,902	+0.17(+0.98%)
Nov 12, 2004	18.38	18.67	17.42	17.76	700,119	+0.33(+1.90%)
Nov 11, 2004	17.18	20.25	16.90	17.42	2,117,594	+0.71(+4.22%)
Nov 10, 2004	15.23	17.62	14.95	16.72	855,112	+1.31(+8.51%)
Nov 09, 2004	15.55	16.26	14.37	15.41	628,649	-0.11(-0.70%)
Nov 08, 2004	14.21	15.66	13.69	15.52	1,341,906	+1.00(+6.92%)

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.