Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.72	13.78	13.64	13.67	10,039	-0.08(-0.59%)
Dec 30, 2004	13.76	13.85	13.70	13.75	282,776	-0.05(-0.39%)
Dec 29, 2004	13.72	13.88	13.67	13.81	15,505	+0.04(+0.33%)
Dec 28, 2004	13.37	13.76	13.37	13.76	15,839	+0.42(+3.16%)
Dec 27, 2004	13.49	13.54	13.18	13.34	37,926	-0.15(-1.13%)
Dec 23, 2004	13.90	13.92	13.49	13.49	45,288	-0.43(-3.09%)
Dec 22, 2004	13.45	13.93	13.39	13.92	189,856	+0.56(+4.23%)
Dec 21, 2004	13.09	13.40	13.04	13.36	113,891	+0.31(+2.41%)
Dec 20, 2004	12.91	13.09	12.86	13.04	38,930	+0.16(+1.25%)
Dec 17, 2004	12.73	12.94	12.67	12.88	34,468	+0.13(+0.98%)
Dec 16, 2004	12.91	12.91	12.73	12.76	24,986	-0.21(-1.59%)
Dec 15, 2004	12.73	12.96	12.69	12.96	18,405	+0.23(+1.83%)
Dec 14, 2004	12.73	12.81	12.46	12.73	39,042	-0.04(-0.35%)
Dec 13, 2004	12.82	12.82	12.64	12.77	32,795	-0.10(-0.77%)
Dec 10, 2004	12.88	12.98	12.65	12.87	23,090	-0.10(-0.76%)
Dec 09, 2004	12.64	12.98	12.55	12.97	42,834	+0.35(+2.77%)
Dec 08, 2004	12.42	12.62	12.36	12.62	23,871	+0.21(+1.66%)
Dec 07, 2004	12.33	12.42	12.28	12.42	58,451	+0.07(+0.58%)
Dec 06, 2004	12.33	12.42	12.33	12.34	27,329	-0.03(-0.22%)
Dec 03, 2004	12.29	12.39	12.24	12.37	46,962	+0.04(+0.36%)
Dec 02, 2004	12.34	12.36	12.27	12.33	125,827	+0.00(+0.00%)
Dec 01, 2004	12.37	12.60	12.13	12.33	57,893	+0.00(+0.00%)
Nov 30, 2004	12.51	12.54	12.26	12.33	15,728	-0.16(-1.29%)
Nov 29, 2004	12.58	12.58	12.34	12.49	25,210	-0.18(-1.42%)
Nov 26, 2004	12.62	12.70	12.62	12.67	1,673	+0.01(+0.07%)
Nov 24, 2004	12.71	12.76	12.42	12.66	19,967	-0.03(-0.21%)
Nov 23, 2004	12.28	12.69	11.86	12.69	109,206	+0.64(+5.28%)
Nov 22, 2004	11.96	12.10	11.96	12.05	66,817	-0.17(-1.39%)
Nov 19, 2004	12.33	12.33	11.99	12.22	46,962	-0.16(-1.30%)
Nov 18, 2004	12.37	12.51	12.32	12.38	83,326	-0.17(-1.36%)
Nov 17, 2004	12.19	12.90	11.92	12.55	239,272	+0.04(+0.36%)
Nov 16, 2004	12.64	12.76	12.11	12.51	69,718	-0.35(-2.72%)
Nov 15, 2004	12.82	12.91	12.69	12.86	38,149	-0.04(-0.28%)
Nov 12, 2004	12.98	12.98	12.77	12.89	16,063	-0.15(-1.17%)
Nov 11, 2004	12.64	13.12	12.60	13.04	83,996	+0.40(+3.19%)
Nov 10, 2004	12.37	12.68	12.30	12.64	58,897	+0.23(+1.88%)
Nov 09, 2004	12.37	12.60	12.30	12.41	28,668	+0.04(+0.29%)
Nov 08, 2004	12.13	12.51	12.01	12.37	142,224	+0.24(+2.00%)
Nov 05, 2004	12.06	12.20	11.94	12.13	73,733	+0.04(+0.37%)
Nov 04, 2004	12.19	12.21	11.97	12.08	69,383	-0.05(-0.44%)
Nov 03, 2004	11.65	12.25	11.65	12.14	177,920	+0.43(+3.68%)
Nov 02, 2004	11.65	11.77	11.65	11.71	55,439	+0.04(+0.31%)
Nov 01, 2004	11.82	11.82	11.61	11.67	48,189	-0.16(-1.36%)
Oct 29, 2004	11.56	11.83	11.52	11.83	41,049	+0.24(+2.09%)
Oct 28, 2004	11.51	11.60	11.51	11.59	13,943	+0.05(+0.47%)
Oct 27, 2004	11.56	11.63	11.21	11.54	183,720	-0.12(-1.00%)
Oct 26, 2004	11.70	11.79	11.25	11.65	60,571	+0.00(+0.00%)
Oct 25, 2004	11.70	11.79	11.43	11.65	46,515	-0.04(-0.38%)
Oct 22, 2004	11.77	12.19	11.64	11.70	59,790	-0.14(-1.21%)
Oct 21, 2004	11.80	12.03	11.78	11.84	39,822	-0.03(-0.23%)
Oct 20, 2004	11.39	11.87	11.34	11.87	65,144	+0.39(+3.44%)
Oct 19, 2004	11.43	11.58	11.21	11.47	33,353	-0.08(-0.70%)
Oct 18, 2004	11.45	11.56	11.03	11.56	45,511	+0.02(+0.16%)
Oct 15, 2004	11.48	11.61	11.39	11.54	24,540	+0.06(+0.55%)
Oct 14, 2004	11.61	11.61	11.35	11.47	51,870	-0.13(-1.16%)
Oct 13, 2004	11.65	11.66	11.56	11.61	59,901	-0.13(-1.14%)
Oct 12, 2004	11.79	11.79	11.51	11.74	26,325	+0.02(+0.15%)
Oct 11, 2004	11.72	11.82	11.65	11.73	30,118	+0.03(+0.23%)
Oct 08, 2004	11.88	11.88	11.59	11.70	167,769	-0.17(-1.43%)
Oct 07, 2004	12.10	12.10	11.56	11.87	61,240	-0.22(-1.78%)
Oct 06, 2004	11.73	12.08	11.68	12.08	228,117	+0.40(+3.45%)
Oct 05, 2004	11.88	11.88	11.65	11.68	173,123	-0.22(-1.81%)
Oct 04, 2004	11.88	12.01	11.88	11.90	202,014	-0.03(-0.23%)

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.