Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.16	15.31	15.13	15.21	146,366	+0.09(+0.61%)
Dec 30, 2004	15.08	15.20	15.08	15.12	102,533	+0.04(+0.26%)
Dec 29, 2004	15.16	15.17	15.08	15.08	105,507	-0.08(-0.51%)
Dec 28, 2004	15.07	15.24	14.89	15.16	264,415	+0.09(+0.62%)
Dec 27, 2004	14.80	15.16	14.78	15.07	282,905	+0.26(+1.78%)
Dec 23, 2004	14.78	14.94	14.70	14.80	285,750	+0.03(+0.21%)
Dec 22, 2004	14.42	14.82	14.39	14.77	756,656	+0.35(+2.41%)
Dec 21, 2004	14.07	14.42	13.77	14.42	392,162	+0.36(+2.53%)
Dec 20, 2004	13.83	14.11	13.52	14.07	370,440	+0.25(+1.79%)
Dec 17, 2004	14.32	14.45	13.77	13.82	315,100	-0.50(-3.51%)
Dec 16, 2004	14.39	14.47	14.30	14.32	99,172	-0.12(-0.80%)
Dec 15, 2004	14.28	14.46	14.28	14.44	157,873	+0.14(+0.97%)
Dec 14, 2004	14.22	14.36	14.22	14.30	83,785	+0.06(+0.43%)
Dec 13, 2004	14.23	14.36	14.18	14.24	200,671	-0.09(-0.65%)
Dec 10, 2004	14.31	14.36	14.27	14.33	193,948	-0.01(-0.05%)
Dec 09, 2004	14.15	14.39	14.15	14.34	130,333	+0.11(+0.76%)
Dec 08, 2004	14.35	14.39	14.23	14.23	307,343	-0.12(-0.81%)
Dec 07, 2004	14.11	14.35	14.07	14.35	176,622	+0.16(+1.14%)
Dec 06, 2004	13.98	14.25	13.92	14.18	165,631	+0.19(+1.33%)
Dec 03, 2004	14.27	14.27	13.87	14.00	259,114	-0.27(-1.90%)
Dec 02, 2004	14.27	14.31	14.16	14.27	185,414	+0.04(+0.27%)
Dec 01, 2004	14.29	14.31	14.11	14.23	290,275	-0.02(-0.11%)
Nov 30, 2004	14.09	14.25	14.06	14.25	332,685	+0.13(+0.93%)
Nov 29, 2004	13.87	14.14	13.69	14.11	213,601	+0.25(+1.78%)
Nov 26, 2004	13.92	13.96	13.82	13.87	27,540	+0.00(+0.00%)
Nov 24, 2004	13.92	13.99	13.81	13.87	121,282	-0.04(-0.28%)
Nov 23, 2004	13.61	13.91	13.57	13.91	399,791	+0.26(+1.87%)
Nov 22, 2004	13.23	13.71	13.23	13.65	136,280	+0.38(+2.86%)
Nov 19, 2004	13.48	13.48	13.26	13.27	110,938	-0.14(-1.04%)
Nov 18, 2004	13.69	13.69	13.34	13.41	125,031	-0.34(-2.47%)
Nov 17, 2004	14.03	14.03	13.65	13.75	218,385	-0.28(-1.98%)
Nov 16, 2004	13.92	14.11	13.87	14.03	162,140	+0.15(+1.06%)
Nov 15, 2004	13.77	13.91	13.73	13.88	109,645	+0.14(+1.01%)
Nov 12, 2004	13.55	13.79	13.53	13.74	216,575	+0.21(+1.54%)
Nov 11, 2004	13.67	13.73	13.48	13.53	84,432	-0.11(-0.79%)
Nov 10, 2004	13.92	13.92	13.64	13.64	124,256	-0.24(-1.73%)
Nov 09, 2004	13.98	14.03	13.88	13.88	158,003	-0.12(-0.88%)
Nov 08, 2004	13.53	14.14	13.53	14.01	414,273	+0.47(+3.49%)
Nov 05, 2004	13.33	13.83	13.28	13.53	385,956	+0.19(+1.45%)
Nov 04, 2004	12.86	13.34	12.84	13.34	281,483	+0.48(+3.73%)
Nov 03, 2004	13.15	13.19	12.86	12.86	126,324	-0.19(-1.42%)
Nov 02, 2004	12.91	13.15	12.88	13.05	234,289	+0.14(+1.08%)
Nov 01, 2004	12.68	12.99	12.68	12.91	478,017	+0.21(+1.64%)
Oct 29, 2004	12.72	12.73	12.62	12.70	152,055	-0.06(-0.48%)
Oct 28, 2004	12.63	12.88	12.63	12.76	114,429	+0.15(+1.23%)
Oct 27, 2004	12.70	12.92	12.61	12.61	213,472	-0.14(-1.09%)
Oct 26, 2004	12.93	12.99	12.75	12.75	167,441	-0.19(-1.44%)
Oct 25, 2004	12.97	12.97	12.88	12.93	226,014	-0.04(-0.30%)
Oct 22, 2004	13.03	13.13	12.93	12.97	133,565	-0.06(-0.47%)
Oct 21, 2004	13.07	13.10	13.01	13.03	459,268	+0.09(+0.72%)
Oct 20, 2004	12.44	12.95	12.32	12.94	490,429	+0.46(+3.66%)
Oct 19, 2004	12.76	12.81	12.48	12.48	115,075	-0.17(-1.35%)
Oct 18, 2004	12.63	12.68	12.63	12.65	180,242	+0.02(+0.18%)
Oct 15, 2004	12.68	12.71	12.56	12.63	373,414	+0.01(+0.06%)
Oct 14, 2004	12.82	12.95	12.51	12.62	139,384	-0.19(-1.45%)
Oct 13, 2004	12.64	12.81	12.64	12.81	641,838	+0.25(+1.97%)
Oct 12, 2004	12.76	12.76	12.55	12.56	308,248	-0.21(-1.64%)
Oct 11, 2004	12.79	12.92	12.73	12.77	1,011,374	+0.05(+0.43%)
Oct 08, 2004	12.75	12.79	12.65	12.71	258,597	+0.06(+0.49%)
Oct 07, 2004	12.96	12.96	12.60	12.65	992,755	-0.31(-2.39%)
Oct 06, 2004	12.75	13.02	12.75	12.96	319,884	+0.21(+1.64%)
Oct 05, 2004	12.92	12.92	12.75	12.75	899,013	-0.09(-0.66%)
Oct 04, 2004	12.93	12.95	12.77	12.84	673,775	-0.05(-0.42%)

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.