Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.68	14.94	14.64	14.64	58,900	-0.11(-0.75%)
Dec 30, 2004	14.57	14.98	14.57	14.75	78,300	+0.00(+0.00%)
Dec 29, 2004	14.75	15.07	14.57	14.75	55,500	-0.23(-1.54%)
Dec 28, 2004	14.85	15.01	14.52	14.98	44,700	+0.32(+2.18%)
Dec 27, 2004	14.62	14.99	14.31	14.66	47,400	-0.31(-2.07%)
Dec 23, 2004	14.68	15.07	14.35	14.97	70,800	+0.02(+0.13%)
Dec 22, 2004	14.85	15.00	14.79	14.95	38,400	+0.04(+0.27%)
Dec 21, 2004	14.51	14.97	14.48	14.91	136,800	+0.56(+3.90%)
Dec 20, 2004	14.54	14.62	14.26	14.35	52,500	-0.51(-3.43%)
Dec 17, 2004	14.82	14.99	14.39	14.86	107,100	+0.19(+1.30%)
Dec 16, 2004	14.74	14.91	14.30	14.67	88,800	-0.27(-1.81%)
Dec 15, 2004	14.72	14.99	14.65	14.94	36,200	-0.04(-0.27%)
Dec 14, 2004	14.98	15.22	14.80	14.98	47,400	+0.01(+0.07%)
Dec 13, 2004	15.07	15.09	14.73	14.97	54,700	+0.02(+0.13%)
Dec 10, 2004	14.31	15.08	14.30	14.95	164,000	+0.48(+3.32%)
Dec 09, 2004	14.29	14.83	13.79	14.47	138,200	-0.20(-1.36%)
Dec 08, 2004	14.83	14.87	14.56	14.67	116,500	+0.14(+0.96%)
Dec 07, 2004	14.97	14.97	14.50	14.53	144,500	-0.25(-1.69%)
Dec 06, 2004	14.64	14.88	14.50	14.78	63,200	-0.03(-0.20%)
Dec 03, 2004	15.00	15.00	14.53	14.81	134,800	-0.10(-0.67%)
Dec 02, 2004	15.05	15.19	14.40	14.91	78,800	-0.09(-0.60%)
Dec 01, 2004	15.25	15.25	14.47	15.00	157,100	-0.11(-0.73%)
Nov 30, 2004	15.05	15.27	14.62	15.11	236,300	+0.38(+2.58%)
Nov 29, 2004	14.56	14.78	14.55	14.73	73,300	+0.00(+0.00%)
Nov 26, 2004	14.56	14.79	14.56	14.73	26,200	+0.26(+1.80%)
Nov 24, 2004	14.36	14.59	14.35	14.47	45,700	+0.12(+0.84%)
Nov 23, 2004	14.38	14.50	14.22	14.35	44,300	+0.08(+0.56%)
Nov 22, 2004	14.48	14.60	14.13	14.27	215,200	+0.01(+0.07%)
Nov 19, 2004	14.48	14.58	14.09	14.26	101,300	-0.02(-0.14%)
Nov 18, 2004	14.23	14.48	14.06	14.28	95,600	+0.12(+0.85%)
Nov 17, 2004	13.96	14.57	13.85	14.16	78,700	+0.27(+1.94%)
Nov 16, 2004	13.29	14.00	13.25	13.89	155,700	+0.59(+4.44%)
Nov 15, 2004	13.36	13.41	13.16	13.30	24,000	-0.20(-1.48%)
Nov 12, 2004	13.21	13.56	13.07	13.50	59,400	+0.31(+2.35%)
Nov 11, 2004	12.63	13.20	12.60	13.19	88,800	+0.32(+2.49%)
Nov 10, 2004	12.52	12.89	12.44	12.87	24,100	+0.34(+2.71%)
Nov 09, 2004	12.36	12.59	12.31	12.53	38,000	+0.05(+0.40%)
Nov 08, 2004	12.31	12.54	12.30	12.48	29,600	-0.15(-1.19%)
Nov 05, 2004	12.44	12.72	11.97	12.63	33,600	-0.09(-0.71%)
Nov 04, 2004	12.52	12.75	12.38	12.72	84,400	+0.12(+0.95%)
Nov 03, 2004	12.69	12.75	12.52	12.60	23,600	+0.00(+0.00%)
Nov 02, 2004	12.49	12.75	12.48	12.60	36,300	+0.18(+1.45%)
Nov 01, 2004	12.29	12.42	12.18	12.42	10,400	+0.00(+0.00%)
Oct 29, 2004	12.31	12.65	12.31	12.42	49,300	-0.14(-1.11%)
Oct 28, 2004	12.55	12.59	12.43	12.56	49,200	+0.10(+0.80%)
Oct 27, 2004	12.11	12.60	12.11	12.46	74,100	+0.41(+3.40%)
Oct 26, 2004	12.14	12.24	11.93	12.05	61,100	-0.20(-1.63%)
Oct 25, 2004	12.27	12.35	12.08	12.25	45,700	+0.22(+1.83%)
Oct 22, 2004	12.45	12.54	11.97	12.03	49,200	-0.44(-3.53%)
Oct 21, 2004	11.75	12.66	11.64	12.47	79,800	+0.66(+5.59%)
Oct 20, 2004	11.77	11.86	11.60	11.81	59,200	-0.05(-0.42%)
Oct 19, 2004	12.18	12.44	11.81	11.86	64,600	-0.70(-5.57%)
Oct 18, 2004	12.07	12.56	11.80	12.56	53,900	+0.69(+5.81%)
Oct 15, 2004	11.90	12.10	11.60	11.87	29,500	+0.09(+0.76%)
Oct 14, 2004	11.80	11.91	11.76	11.78	58,400	-0.12(-1.01%)
Oct 13, 2004	11.93	12.06	11.71	11.90	61,600	+0.12(+1.02%)
Oct 12, 2004	11.65	11.79	11.56	11.78	39,800	-0.06(-0.51%)
Oct 11, 2004	11.70	12.35	11.50	11.84	92,400	+0.12(+1.02%)
Oct 08, 2004	11.85	11.89	11.72	11.72	34,500	-0.20(-1.68%)
Oct 07, 2004	11.95	12.15	11.81	11.92	70,000	-0.25(-2.05%)
Oct 06, 2004	12.29	12.29	11.96	12.17	98,100	-0.05(-0.41%)
Oct 05, 2004	12.29	12.35	12.20	12.22	122,900	-0.03(-0.24%)
Oct 04, 2004	11.95	12.70	11.75	12.25	218,000	+0.36(+3.03%)

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.