Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.60	13.75	13.41	13.59	476,777	+0.02(+0.14%)
Dec 30, 2004	13.49	13.65	13.49	13.57	210,584	+0.07(+0.56%)
Dec 29, 2004	13.49	13.68	13.32	13.49	386,908	-0.09(-0.69%)
Dec 28, 2004	13.40	13.63	13.38	13.59	719,916	+0.22(+1.68%)
Dec 27, 2004	13.73	13.87	13.32	13.36	259,041	-0.22(-1.66%)
Dec 23, 2004	13.59	13.78	13.56	13.59	297,252	+0.00(+0.00%)
Dec 22, 2004	13.54	13.82	13.53	13.59	570,809	+0.00(+0.00%)
Dec 21, 2004	13.54	13.68	13.49	13.59	591,089	+0.07(+0.49%)
Dec 20, 2004	13.73	13.91	13.49	13.52	781,928	-0.15(-1.10%)
Dec 17, 2004	13.96	13.96	13.49	13.67	637,304	-0.29(-2.08%)
Dec 16, 2004	13.40	13.96	13.31	13.96	1,608,471	+0.59(+4.41%)
Dec 15, 2004	13.02	13.61	12.79	13.37	7,816,083	+0.21(+1.57%)
Dec 14, 2004	13.87	13.87	12.98	13.16	1,415,390	-0.70(-5.07%)
Dec 13, 2004	14.29	14.29	13.82	13.87	856,535	-0.44(-3.08%)
Dec 10, 2004	14.53	14.95	13.67	14.31	484,996	-0.28(-1.93%)
Dec 09, 2004	15.11	15.11	14.56	14.59	316,144	-0.52(-3.41%)
Dec 08, 2004	15.18	15.33	14.97	15.10	144,196	+0.10(+0.69%)
Dec 07, 2004	14.36	15.06	14.36	15.00	520,431	+0.64(+4.44%)
Dec 06, 2004	14.65	14.65	14.24	14.36	138,433	-0.28(-1.92%)
Dec 03, 2004	14.52	14.83	14.15	14.64	184,755	+0.07(+0.51%)
Dec 02, 2004	14.80	15.10	14.36	14.57	299,066	-0.14(-0.96%)
Dec 01, 2004	14.24	14.86	14.24	14.71	306,965	+0.42(+2.95%)
Nov 30, 2004	13.77	14.50	13.70	14.29	313,475	+0.30(+2.14%)
Nov 29, 2004	14.03	14.05	13.44	13.99	420,102	-0.13(-0.93%)
Nov 26, 2004	14.15	14.50	14.05	14.12	265,339	-0.20(-1.37%)
Nov 24, 2004	15.56	15.56	13.19	14.32	1,626,402	-1.25(-8.01%)
Nov 23, 2004	15.46	16.07	15.18	15.56	347,096	+0.01(+0.06%)
Nov 22, 2004	15.25	15.68	14.99	15.55	232,358	+0.21(+1.34%)
Nov 19, 2004	15.77	15.79	14.99	15.35	259,468	-0.42(-2.67%)
Nov 18, 2004	16.11	16.11	15.69	15.77	174,082	-0.36(-2.21%)
Nov 17, 2004	16.35	16.63	15.70	16.12	249,435	-0.24(-1.49%)
Nov 16, 2004	16.60	16.63	16.27	16.37	120,181	-0.25(-1.52%)
Nov 15, 2004	16.63	16.63	16.53	16.62	179,098	-0.01(-0.06%)
Nov 12, 2004	16.40	16.79	16.40	16.63	342,507	+0.28(+1.72%)
Nov 11, 2004	16.21	16.54	16.13	16.35	241,537	+0.09(+0.58%)
Nov 10, 2004	16.21	16.40	16.16	16.26	278,680	+0.05(+0.29%)
Nov 09, 2004	16.16	16.29	16.02	16.21	193,721	+0.03(+0.17%)
Nov 08, 2004	16.02	16.46	15.93	16.18	373,780	+0.25(+1.59%)
Nov 05, 2004	15.93	16.02	15.55	15.93	253,384	+0.07(+0.47%)
Nov 04, 2004	15.02	15.93	14.95	15.85	545,834	+0.91(+6.08%)
Nov 03, 2004	14.99	15.08	14.78	14.94	340,692	+0.21(+1.40%)
Nov 02, 2004	14.78	14.92	14.73	14.74	160,206	+0.01(+0.06%)
Nov 01, 2004	14.71	14.99	14.63	14.73	339,732	+0.21(+1.42%)
Oct 29, 2004	14.33	14.76	14.32	14.52	282,416	+0.16(+1.11%)
Oct 28, 2004	14.36	14.53	14.05	14.36	125,731	-0.09(-0.65%)
Oct 27, 2004	14.49	14.69	14.38	14.46	102,997	-0.01(-0.06%)
Oct 26, 2004	14.57	14.57	14.05	14.47	122,850	-0.14(-0.96%)
Oct 25, 2004	14.59	14.65	14.34	14.61	157,324	+0.08(+0.58%)
Oct 22, 2004	14.27	14.62	14.13	14.52	298,212	+0.28(+1.97%)
Oct 21, 2004	14.05	14.29	13.63	14.24	300,454	+0.23(+1.67%)
Oct 20, 2004	13.87	14.15	13.81	14.01	245,913	+0.13(+0.95%)
Oct 19, 2004	13.82	14.05	13.58	13.88	239,936	+0.07(+0.54%)
Oct 18, 2004	13.73	13.82	13.54	13.80	66,815	+0.12(+0.89%)
Oct 15, 2004	13.68	13.87	13.59	13.68	83,038	+0.00(+0.00%)
Oct 14, 2004	13.75	13.81	13.44	13.68	50,164	-0.11(-0.82%)
Oct 13, 2004	13.94	13.98	13.70	13.79	212,399	-0.12(-0.88%)
Oct 12, 2004	13.95	13.96	13.54	13.91	141,208	-0.05(-0.34%)
Oct 11, 2004	13.39	14.00	13.33	13.96	261,603	+0.62(+4.63%)
Oct 08, 2004	13.73	13.73	13.20	13.34	143,449	-0.39(-2.86%)
Oct 07, 2004	14.05	14.05	13.69	13.74	199,057	-0.22(-1.54%)
Oct 06, 2004	13.55	14.05	13.55	13.95	247,621	+0.57(+4.27%)
Oct 05, 2004	13.35	13.49	13.19	13.38	118,367	+0.09(+0.71%)
Oct 04, 2004	13.23	13.42	13.07	13.29	184,755	+0.10(+0.78%)

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.