Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.68	14.74	14.57	14.61	2,456,553	-0.07(-0.49%)
Dec 30, 2004	14.52	14.70	14.46	14.68	2,746,182	+0.22(+1.49%)
Dec 29, 2004	14.31	14.61	14.31	14.47	3,812,093	+0.22(+1.51%)
Dec 28, 2004	14.06	14.25	14.02	14.25	2,180,408	+0.21(+1.47%)
Dec 27, 2004	14.08	14.19	14.04	14.04	2,394,593	-0.04(-0.25%)
Dec 23, 2004	14.21	14.27	14.05	14.08	1,477,676	-0.13(-0.88%)
Dec 22, 2004	14.16	14.33	14.10	14.21	2,348,123	+0.11(+0.76%)
Dec 21, 2004	13.96	14.18	13.91	14.10	2,628,392	+0.12(+0.83%)
Dec 20, 2004	14.13	14.21	13.96	13.98	1,989,068	-0.20(-1.39%)
Dec 17, 2004	14.18	14.28	14.14	14.18	5,631,218	+0.02(+0.13%)
Dec 16, 2004	14.12	14.21	14.03	14.16	3,653,739	-0.04(-0.25%)
Dec 15, 2004	14.29	14.35	14.09	14.20	2,836,782	-0.17(-1.19%)
Dec 14, 2004	14.27	14.45	14.25	14.37	4,752,747	+0.08(+0.56%)
Dec 13, 2004	14.10	14.30	14.07	14.29	3,562,136	+0.19(+1.34%)
Dec 10, 2004	13.98	14.24	13.93	14.10	2,225,875	-0.01(-0.06%)
Dec 09, 2004	13.94	14.15	13.83	14.11	2,501,686	+0.07(+0.51%)
Dec 08, 2004	14.15	14.23	13.96	14.03	2,991,347	-0.08(-0.57%)
Dec 07, 2004	14.21	14.43	14.08	14.12	3,368,121	-0.11(-0.76%)
Dec 06, 2004	14.27	14.38	14.20	14.22	2,806,693	-0.24(-1.68%)
Dec 03, 2004	14.62	14.78	14.23	14.47	3,292,120	-0.16(-1.10%)
Dec 02, 2004	14.56	15.03	14.54	14.63	4,485,851	-0.02(-0.12%)
Dec 01, 2004	14.14	14.76	14.13	14.64	6,296,506	+0.53(+3.75%)
Nov 30, 2004	14.14	14.27	14.05	14.12	2,386,904	+0.10(+0.70%)
Nov 29, 2004	14.24	14.31	13.97	14.02	2,297,642	-0.07(-0.51%)
Nov 26, 2004	14.24	14.29	14.08	14.09	974,976	-0.22(-1.57%)
Nov 24, 2004	14.26	14.39	14.20	14.31	3,027,342	+0.32(+2.31%)
Nov 23, 2004	13.68	14.12	13.66	13.99	3,394,978	+0.22(+1.56%)
Nov 22, 2004	13.64	13.90	13.56	13.77	3,009,623	+0.01(+0.07%)
Nov 19, 2004	14.22	14.22	13.68	13.77	3,337,364	-0.44(-3.10%)
Nov 18, 2004	14.09	14.27	14.00	14.21	2,362,165	+0.21(+1.47%)
Nov 17, 2004	14.15	14.36	13.93	14.00	2,945,435	-0.21(-1.45%)
Nov 16, 2004	14.35	14.42	14.21	14.21	2,843,580	-0.24(-1.68%)
Nov 15, 2004	14.27	14.56	14.13	14.45	3,946,934	+0.09(+0.62%)
Nov 12, 2004	14.23	14.36	14.09	14.36	1,790,261	+0.10(+0.69%)
Nov 11, 2004	14.07	14.28	14.04	14.26	1,950,956	+0.28(+1.99%)
Nov 10, 2004	14.42	14.42	13.95	13.98	3,609,275	-0.39(-2.75%)
Nov 09, 2004	14.55	14.59	14.32	14.38	2,434,043	-0.11(-0.74%)
Nov 08, 2004	14.48	14.58	14.40	14.48	2,791,426	-0.03(-0.19%)
Nov 05, 2004	14.49	14.59	14.38	14.51	4,335,520	-0.03(-0.19%)
Nov 04, 2004	14.26	14.55	14.11	14.54	3,896,229	+0.43(+3.05%)
Nov 03, 2004	14.36	14.42	14.05	14.11	3,499,842	-0.22(-1.50%)
Nov 02, 2004	13.85	14.44	13.79	14.32	8,288,584	+0.45(+3.23%)
Nov 01, 2004	13.99	14.03	13.68	13.87	5,535,380	-0.28(-1.97%)
Oct 29, 2004	14.13	14.20	13.95	14.15	5,501,280	-0.02(-0.13%)
Oct 28, 2004	13.68	14.18	13.66	14.17	7,340,241	+0.49(+3.61%)
Oct 27, 2004	13.25	13.73	13.16	13.68	6,413,406	+0.31(+2.28%)
Oct 26, 2004	13.15	13.37	13.06	13.37	4,897,506	+0.23(+1.78%)
Oct 25, 2004	12.89	13.24	12.81	13.14	3,698,648	+0.13(+0.97%)
Oct 22, 2004	13.01	13.03	12.87	13.01	4,498,667	+0.00(+0.00%)
Oct 21, 2004	12.71	13.01	12.63	13.01	2,475,386	+0.22(+1.68%)
Oct 20, 2004	12.57	12.80	12.48	12.80	2,656,809	+0.13(+1.06%)
Oct 19, 2004	12.95	12.98	12.60	12.66	2,884,701	-0.24(-1.88%)
Oct 18, 2004	12.82	12.99	12.77	12.90	2,888,155	+0.00(+0.00%)
Oct 15, 2004	12.82	13.01	12.75	12.90	5,050,957	+0.22(+1.70%)
Oct 14, 2004	12.54	12.69	12.47	12.69	4,939,964	+0.51(+4.20%)
Oct 13, 2004	12.38	12.46	12.13	12.18	3,724,391	-0.04(-0.29%)
Oct 12, 2004	12.11	12.25	12.07	12.21	4,436,595	+0.02(+0.15%)
Oct 11, 2004	12.39	12.43	12.12	12.20	3,314,297	-0.20(-1.59%)
Oct 08, 2004	12.46	12.47	12.33	12.39	2,027,069	-0.06(-0.50%)
Oct 07, 2004	12.55	12.59	12.44	12.46	3,560,353	-0.10(-0.79%)
Oct 06, 2004	12.58	12.71	12.46	12.55	3,305,159	+0.01(+0.07%)
Oct 05, 2004	12.62	12.71	12.46	12.54	2,258,750	-0.21(-1.62%)
Oct 04, 2004	12.80	12.80	12.53	12.75	3,309,059	+0.32(+2.60%)

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.