Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.52	15.62	15.40	15.46	1,557,721	-0.03(-0.22%)
Dec 30, 2004	15.23	15.51	15.18	15.49	1,829,539	+0.30(+1.96%)
Dec 29, 2004	15.38	15.41	15.16	15.19	1,580,817	-0.26(-1.66%)
Dec 28, 2004	15.26	15.46	15.11	15.45	1,916,584	+0.30(+1.97%)
Dec 27, 2004	15.37	15.37	15.07	15.15	1,470,964	-0.22(-1.44%)
Dec 23, 2004	15.23	15.41	15.21	15.37	1,481,646	+0.15(+1.00%)
Dec 22, 2004	15.21	15.30	15.01	15.22	2,440,299	+0.08(+0.55%)
Dec 21, 2004	15.14	15.18	14.94	15.14	2,468,737	+0.07(+0.46%)
Dec 20, 2004	15.21	15.21	14.91	15.07	2,386,311	-0.01(-0.05%)
Dec 17, 2004	15.09	15.23	14.97	15.07	3,584,591	-0.19(-1.23%)
Dec 16, 2004	14.98	15.30	14.93	15.26	4,786,481	+0.24(+1.61%)
Dec 15, 2004	15.08	15.08	14.77	15.02	3,820,898	-0.12(-0.82%)
Dec 14, 2004	15.17	15.20	15.09	15.14	3,613,173	+0.00(+0.00%)
Dec 13, 2004	14.96	15.18	14.87	15.14	4,205,746	+0.39(+2.63%)
Dec 10, 2004	14.69	14.82	14.53	14.76	3,864,060	-0.03(-0.23%)
Dec 09, 2004	14.64	14.85	14.55	14.79	3,812,959	+0.05(+0.33%)
Dec 08, 2004	14.67	14.85	14.67	14.74	2,298,111	+0.03(+0.24%)
Dec 07, 2004	14.71	14.84	14.67	14.71	3,539,409	+0.06(+0.38%)
Dec 06, 2004	15.05	15.05	14.44	14.65	4,528,665	-0.48(-3.20%)
Dec 03, 2004	15.13	15.17	15.03	15.14	3,037,924	+0.01(+0.05%)
Dec 02, 2004	15.10	15.23	15.05	15.13	3,735,585	+0.00(+0.00%)
Dec 01, 2004	14.72	15.16	14.69	15.13	4,980,925	+0.44(+3.02%)
Nov 30, 2004	14.69	14.75	14.60	14.69	3,306,999	-0.02(-0.14%)
Nov 29, 2004	14.76	14.79	14.69	14.71	2,711,540	+0.01(+0.05%)
Nov 26, 2004	14.69	14.73	14.63	14.70	1,523,509	+0.03(+0.24%)
Nov 24, 2004	14.58	14.69	14.55	14.67	2,714,138	+0.12(+0.81%)
Nov 23, 2004	14.51	14.55	14.37	14.55	4,053,452	+0.08(+0.53%)
Nov 22, 2004	14.45	14.47	14.33	14.47	3,302,091	+0.06(+0.43%)
Nov 19, 2004	14.43	14.44	14.32	14.41	2,973,253	-0.03(-0.24%)
Nov 18, 2004	14.34	14.46	14.27	14.44	2,871,484	+0.12(+0.82%)
Nov 17, 2004	14.29	14.41	14.19	14.33	3,461,458	+0.06(+0.39%)
Nov 16, 2004	14.31	14.36	14.17	14.27	4,076,838	-0.06(-0.39%)
Nov 15, 2004	14.40	14.54	14.12	14.33	8,796,339	+0.10(+0.68%)
Nov 12, 2004	14.19	14.36	14.06	14.23	6,964,490	+0.04(+0.29%)
Nov 11, 2004	14.21	14.24	14.08	14.19	4,769,303	-0.01(-0.10%)
Nov 10, 2004	13.85	14.21	13.82	14.20	6,404,830	+0.37(+2.71%)
Nov 09, 2004	13.80	13.86	13.72	13.83	4,402,788	+0.03(+0.20%)
Nov 08, 2004	13.81	13.82	13.59	13.80	2,938,175	+0.06(+0.40%)
Nov 05, 2004	13.52	13.81	13.52	13.74	5,159,346	+0.23(+1.69%)
Nov 04, 2004	13.32	13.56	13.26	13.52	6,537,203	+0.25(+1.88%)
Nov 03, 2004	13.07	13.27	13.01	13.27	7,903,366	+0.27(+2.08%)
Nov 02, 2004	13.07	13.20	12.91	13.00	7,544,647	-0.08(-0.58%)
Nov 01, 2004	13.28	13.43	13.00	13.07	8,335,706	-0.35(-2.58%)
Oct 29, 2004	12.88	13.56	12.83	13.42	14,378,353	+1.08(+8.76%)
Oct 28, 2004	11.95	12.36	11.92	12.34	4,727,151	+0.35(+2.95%)
Oct 27, 2004	11.83	12.02	11.78	11.98	3,957,890	+0.12(+1.05%)
Oct 26, 2004	11.88	11.89	11.79	11.86	2,757,445	+0.12(+1.00%)
Oct 25, 2004	11.58	11.76	11.58	11.74	1,701,930	+0.10(+0.89%)
Oct 22, 2004	11.78	11.78	11.62	11.64	2,428,174	-0.12(-1.06%)
Oct 21, 2004	11.68	11.78	11.59	11.76	3,239,586	+0.04(+0.35%)
Oct 20, 2004	11.86	11.91	11.67	11.72	3,108,513	-0.10(-0.88%)
Oct 19, 2004	11.88	11.98	11.82	11.83	2,588,118	-0.07(-0.58%)
Oct 18, 2004	11.76	11.90	11.72	11.89	3,717,830	+0.14(+1.18%)
Oct 15, 2004	11.83	11.83	11.74	11.76	3,075,023	-0.08(-0.64%)
Oct 14, 2004	11.90	11.90	11.76	11.83	2,464,262	-0.01(-0.12%)
Oct 13, 2004	11.88	11.92	11.73	11.85	2,564,011	+0.17(+1.42%)
Oct 12, 2004	11.72	11.78	11.60	11.68	3,676,689	-0.16(-1.35%)
Oct 11, 2004	11.76	11.88	11.75	11.84	1,731,089	+0.03(+0.29%)
Oct 08, 2004	11.69	11.88	11.61	11.80	2,598,944	+0.11(+0.95%)
Oct 07, 2004	11.79	11.87	11.67	11.69	1,051,183	-0.13(-1.11%)
Oct 06, 2004	11.81	11.86	11.78	11.83	1,799,802	+0.02(+0.18%)
Oct 05, 2004	11.95	11.95	11.80	11.80	2,689,021	-0.11(-0.93%)
Oct 04, 2004	11.74	11.94	11.72	11.92	3,039,079	+0.26(+2.20%)

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.