Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.42	15.64	15.40	15.43	78,182	-0.02(-0.12%)
Dec 30, 2004	15.45	15.63	15.38	15.45	58,114	+0.00(+0.00%)
Dec 29, 2004	15.42	15.55	15.40	15.45	152,810	+0.02(+0.16%)
Dec 28, 2004	15.43	15.64	15.40	15.42	74,837	-0.01(-0.06%)
Dec 27, 2004	15.62	15.67	15.42	15.43	72,329	-0.11(-0.71%)
Dec 23, 2004	15.71	15.76	15.54	15.54	49,125	-0.18(-1.16%)
Dec 22, 2004	15.50	15.74	15.44	15.72	62,085	+0.15(+0.98%)
Dec 21, 2004	15.50	15.64	15.47	15.57	72,329	+0.13(+0.87%)
Dec 20, 2004	15.31	15.44	15.12	15.44	221,377	+0.13(+0.84%)
Dec 17, 2004	15.16	15.38	15.06	15.31	213,224	+0.14(+0.95%)
Dec 16, 2004	15.16	15.26	15.09	15.16	190,229	-0.31(-1.98%)
Dec 15, 2004	15.53	15.65	15.34	15.47	242,699	+0.04(+0.25%)
Dec 14, 2004	15.26	15.44	15.15	15.43	76,718	+0.10(+0.62%)
Dec 13, 2004	15.37	15.40	15.24	15.34	86,962	+0.02(+0.12%)
Dec 10, 2004	15.12	15.32	15.00	15.32	104,103	+0.24(+1.59%)
Dec 09, 2004	14.92	15.10	14.76	15.08	301,022	+0.16(+1.09%)
Dec 08, 2004	14.93	14.97	14.87	14.92	153,855	+0.03(+0.19%)
Dec 07, 2004	15.03	15.07	14.83	14.89	131,488	-0.13(-0.89%)
Dec 06, 2004	14.90	15.12	14.81	15.02	105,148	+0.12(+0.80%)
Dec 03, 2004	14.83	14.95	14.82	14.90	97,623	+0.07(+0.45%)
Dec 02, 2004	15.02	15.04	14.76	14.83	117,900	-0.21(-1.40%)
Dec 01, 2004	14.59	15.04	14.55	15.04	142,567	+0.49(+3.35%)
Nov 30, 2004	14.56	14.64	14.49	14.56	104,103	+0.01(+0.07%)
Nov 29, 2004	14.39	14.74	14.39	14.55	125,217	+0.15(+1.06%)
Nov 26, 2004	14.49	14.49	14.39	14.39	13,796	-0.07(-0.46%)
Nov 24, 2004	14.42	14.47	14.35	14.46	59,159	+0.04(+0.27%)
Nov 23, 2004	13.98	14.42	13.90	14.42	124,589	+0.40(+2.83%)
Nov 22, 2004	13.97	14.08	13.94	14.03	85,498	-0.02(-0.14%)
Nov 19, 2004	14.11	14.15	13.94	14.04	128,979	-0.07(-0.47%)
Nov 18, 2004	14.04	14.14	13.96	14.11	71,492	+0.08(+0.58%)
Nov 17, 2004	14.35	14.38	13.95	14.03	180,195	-0.30(-2.07%)
Nov 16, 2004	14.29	14.39	14.23	14.33	254,823	+0.05(+0.34%)
Nov 15, 2004	14.14	14.35	14.13	14.28	376,278	+0.14(+1.02%)
Nov 12, 2004	13.82	14.14	13.78	14.14	105,148	+0.32(+2.28%)
Nov 11, 2004	13.63	13.82	13.59	13.82	79,645	+0.22(+1.58%)
Nov 10, 2004	13.38	13.62	13.38	13.60	76,509	+0.28(+2.08%)
Nov 09, 2004	13.27	13.39	13.26	13.33	75,046	+0.00(+0.04%)
Nov 08, 2004	13.23	13.42	13.22	13.32	173,924	+0.05(+0.36%)
Nov 05, 2004	13.59	13.61	13.25	13.27	100,967	-0.28(-2.05%)
Nov 04, 2004	13.35	13.59	13.31	13.55	63,549	+0.13(+1.00%)
Nov 03, 2004	13.19	13.42	13.19	13.42	88,216	+0.24(+1.81%)
Nov 02, 2004	13.20	13.26	13.17	13.18	308,966	-0.07(-0.54%)
Nov 01, 2004	12.99	13.25	12.93	13.25	222,840	+0.33(+2.59%)
Oct 29, 2004	12.89	12.94	12.75	12.92	145,076	+0.02(+0.19%)
Oct 28, 2004	12.84	12.93	12.83	12.89	151,138	+0.03(+0.22%)
Oct 27, 2004	12.99	12.99	12.82	12.86	151,556	-0.10(-0.74%)
Oct 26, 2004	12.77	13.03	12.70	12.96	168,070	+0.23(+1.84%)
Oct 25, 2004	12.63	12.72	12.56	12.72	93,442	+0.09(+0.72%)
Oct 22, 2004	12.77	12.78	12.56	12.63	189,811	-0.14(-1.09%)
Oct 21, 2004	12.68	12.80	12.58	12.77	313,356	+0.00(+0.04%)
Oct 20, 2004	12.92	12.94	12.72	12.77	124,171	-0.10(-0.78%)
Oct 19, 2004	13.20	13.20	12.87	12.87	95,323	-0.31(-2.32%)
Oct 18, 2004	13.11	13.25	13.05	13.17	72,329	+0.07(+0.51%)
Oct 15, 2004	12.89	13.11	12.89	13.11	107,448	+0.22(+1.67%)
Oct 14, 2004	12.84	12.92	12.83	12.89	73,165	+0.00(+0.04%)
Oct 13, 2004	13.06	13.09	12.85	12.89	112,465	-0.13(-1.03%)
Oct 12, 2004	12.80	13.02	12.72	13.02	58,323	+0.19(+1.45%)
Oct 11, 2004	12.77	12.83	12.73	12.83	49,752	+0.09(+0.68%)
Oct 08, 2004	12.82	12.96	12.74	12.75	55,187	-0.10(-0.75%)
Oct 07, 2004	13.04	13.05	12.80	12.84	46,198	-0.22(-1.65%)
Oct 06, 2004	13.08	13.11	13.00	13.06	156,155	+0.00(+0.04%)
Oct 05, 2004	13.12	13.12	13.04	13.05	64,176	-0.06(-0.47%)
Oct 04, 2004	13.16	13.16	13.10	13.12	98,041	-0.05(-0.36%)

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.