Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.02	15.07	14.89	14.97	430,802	-0.02(-0.13%)
Dec 30, 2004	14.95	15.00	14.89	14.99	170,660	+0.03(+0.22%)
Dec 29, 2004	14.93	14.97	14.82	14.96	287,201	-0.01(-0.09%)
Dec 28, 2004	14.96	14.99	14.90	14.97	482,923	+0.03(+0.22%)
Dec 27, 2004	14.86	14.94	14.76	14.94	359,309	+0.21(+1.46%)
Dec 23, 2004	14.70	14.78	14.65	14.73	206,330	+0.01(+0.09%)
Dec 22, 2004	14.82	14.85	14.71	14.71	361,154	-0.08(-0.57%)
Dec 21, 2004	14.73	14.80	14.66	14.80	243,691	+0.17(+1.16%)
Dec 20, 2004	14.63	14.69	14.51	14.63	220,321	+0.20(+1.35%)
Dec 17, 2004	14.50	14.52	14.34	14.43	175,426	-0.10(-0.67%)
Dec 16, 2004	14.63	14.63	14.48	14.53	359,771	-0.20(-1.37%)
Dec 15, 2004	14.66	14.74	14.60	14.73	340,398	+0.23(+1.62%)
Dec 14, 2004	14.50	14.54	14.37	14.50	347,009	+0.19(+1.32%)
Dec 13, 2004	14.07	14.35	14.07	14.31	380,988	+0.37(+2.66%)
Dec 10, 2004	14.05	14.05	13.83	13.94	358,079	-0.21(-1.47%)
Dec 09, 2004	14.19	14.19	13.96	14.15	452,327	-0.28(-1.94%)
Dec 08, 2004	14.31	14.43	14.14	14.43	314,722	+0.02(+0.14%)
Dec 07, 2004	14.52	14.60	14.41	14.41	302,422	-0.09(-0.63%)
Dec 06, 2004	14.44	14.57	14.35	14.50	432,801	+0.03(+0.18%)
Dec 03, 2004	14.28	14.48	14.28	14.47	414,659	+0.24(+1.69%)
Dec 02, 2004	14.25	14.28	14.13	14.23	250,609	+0.10(+0.69%)
Dec 01, 2004	14.13	14.15	13.98	14.13	361,616	+0.08(+0.56%)
Nov 30, 2004	14.11	14.13	13.98	14.06	301,346	-0.06(-0.42%)
Nov 29, 2004	14.01	14.13	13.96	14.11	525,204	+0.10(+0.74%)
Nov 26, 2004	13.94	14.02	13.94	14.01	238,924	+0.23(+1.65%)
Nov 24, 2004	13.61	13.79	13.61	13.78	238,771	+0.27(+1.97%)
Nov 23, 2004	13.54	13.57	13.50	13.52	141,755	-0.05(-0.38%)
Nov 22, 2004	13.53	13.58	13.51	13.57	198,950	+0.01(+0.10%)
Nov 19, 2004	13.56	13.59	13.38	13.55	203,870	+0.04(+0.29%)
Nov 18, 2004	13.41	13.53	13.39	13.52	287,201	+0.13(+0.97%)
Nov 17, 2004	13.16	13.39	13.11	13.39	182,652	+0.35(+2.69%)
Nov 16, 2004	13.11	13.11	12.88	13.03	188,495	-0.08(-0.59%)
Nov 15, 2004	13.13	13.14	13.03	13.11	257,835	-0.12(-0.89%)
Nov 12, 2004	13.07	13.23	13.01	13.23	249,226	-0.01(-0.10%)
Nov 11, 2004	13.14	13.26	13.14	13.24	282,128	+0.12(+0.94%)
Nov 10, 2004	13.07	13.12	13.01	13.12	141,448	+0.11(+0.85%)
Nov 09, 2004	12.94	13.01	12.85	13.01	143,293	+0.01(+0.05%)
Nov 08, 2004	13.01	13.04	12.98	13.00	174,196	+0.12(+0.96%)
Nov 05, 2004	12.84	12.94	12.81	12.88	423,576	-0.01(-0.06%)
Nov 04, 2004	12.81	13.07	12.81	12.89	416,657	+0.14(+1.08%)
Nov 03, 2004	12.65	12.78	12.62	12.75	179,578	+0.23(+1.82%)
Nov 02, 2004	12.52	12.59	12.45	12.52	200,949	+0.09(+0.73%)
Nov 01, 2004	12.31	12.44	12.30	12.43	309,187	+0.10(+0.79%)
Oct 29, 2004	12.29	12.35	12.28	12.33	86,099	+0.03(+0.21%)
Oct 28, 2004	12.26	12.32	12.21	12.31	99,013	+0.05(+0.42%)
Oct 27, 2004	12.22	12.28	12.20	12.25	157,130	+0.02(+0.16%)
Oct 26, 2004	12.20	12.24	12.20	12.23	101,012	-0.03(-0.21%)
Oct 25, 2004	12.20	12.27	12.17	12.26	103,318	+0.13(+1.07%)
Oct 22, 2004	12.13	12.23	12.12	12.13	149,135	-0.03(-0.27%)
Oct 21, 2004	12.08	12.16	12.07	12.16	165,433	+0.14(+1.14%)
Oct 20, 2004	11.98	12.07	11.98	12.03	48,738	+0.03(+0.22%)
Oct 19, 2004	12.03	12.05	11.97	12.00	66,111	-0.01(-0.12%)
Oct 18, 2004	11.99	12.03	11.94	12.01	49,045	+0.05(+0.38%)
Oct 15, 2004	11.92	11.99	11.86	11.97	89,789	+0.15(+1.27%)
Oct 14, 2004	11.77	11.82	11.71	11.82	55,964	+0.02(+0.17%)
Oct 13, 2004	11.79	11.80	11.63	11.80	84,407	-0.07(-0.60%)
Oct 12, 2004	11.85	11.87	11.79	11.87	85,330	-0.16(-1.35%)
Oct 11, 2004	12.04	12.06	11.98	12.03	49,660	-0.03(-0.27%)
Oct 08, 2004	11.99	12.07	11.94	12.07	78,104	+0.13(+1.09%)
Oct 07, 2004	11.91	12.00	11.90	11.94	80,410	+0.03(+0.27%)
Oct 06, 2004	11.85	11.96	11.82	11.90	69,801	+0.13(+1.11%)
Oct 05, 2004	11.80	11.84	11.69	11.77	436,645	+0.11(+0.95%)
Oct 04, 2004	11.59	11.67	11.54	11.66	98,706	-0.01(-0.06%)

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.