Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.14	15.26	15.09	15.22	89,308	+0.13(+0.83%)
Dec 30, 2004	15.23	15.26	15.08	15.09	121,306	-0.14(-0.95%)
Dec 29, 2004	15.16	15.33	15.05	15.24	127,992	+0.08(+0.50%)
Dec 28, 2004	14.65	15.16	14.65	15.16	183,233	+0.51(+3.47%)
Dec 27, 2004	14.86	14.92	14.57	14.65	102,362	-0.21(-1.44%)
Dec 23, 2004	14.95	14.98	14.84	14.87	47,599	-0.04(-0.25%)
Dec 22, 2004	14.94	15.14	14.81	14.91	223,350	+0.11(+0.76%)
Dec 21, 2004	14.97	14.97	14.63	14.79	197,083	-0.08(-0.51%)
Dec 20, 2004	14.81	14.98	14.76	14.87	200,108	+0.11(+0.77%)
Dec 17, 2004	14.67	14.84	14.60	14.76	300,719	+0.14(+0.95%)
Dec 16, 2004	14.60	14.69	14.45	14.62	121,784	+0.04(+0.26%)
Dec 15, 2004	14.57	14.64	14.47	14.58	161,583	+0.01(+0.04%)
Dec 14, 2004	14.77	14.82	14.45	14.57	183,870	-0.20(-1.36%)
Dec 13, 2004	14.92	14.93	14.62	14.77	143,116	-0.01(-0.04%)
Dec 10, 2004	14.54	14.92	14.54	14.78	438,423	+0.23(+1.60%)
Dec 09, 2004	14.16	14.63	14.16	14.55	245,479	+0.20(+1.40%)
Dec 08, 2004	14.23	14.35	14.15	14.35	158,240	+0.09(+0.62%)
Dec 07, 2004	14.23	14.43	14.14	14.26	215,391	-0.01(-0.04%)
Dec 06, 2004	14.47	14.47	14.26	14.27	231,629	-0.09(-0.61%)
Dec 03, 2004	14.29	14.45	14.11	14.35	235,608	+0.06(+0.44%)
Dec 02, 2004	14.28	14.29	14.16	14.29	273,497	+0.09(+0.66%)
Dec 01, 2004	14.35	14.38	14.08	14.20	173,841	+0.00(+0.00%)
Nov 30, 2004	14.20	14.32	14.13	14.20	274,771	-0.01(-0.04%)
Nov 29, 2004	14.45	14.45	14.10	14.20	220,326	-0.38(-2.63%)
Nov 26, 2004	14.52	14.60	14.48	14.59	89,945	+0.09(+0.61%)
Nov 24, 2004	14.40	14.54	14.40	14.50	288,780	+0.18(+1.27%)
Nov 23, 2004	14.20	14.40	14.20	14.32	335,424	+0.12(+0.84%)
Nov 22, 2004	14.16	14.26	14.16	14.20	230,992	-0.01(-0.04%)
Nov 19, 2004	14.29	14.48	14.17	14.20	1,374,969	-0.85(-5.63%)
Nov 18, 2004	15.08	15.08	14.96	15.05	53,012	+0.04(+0.29%)
Nov 17, 2004	15.14	15.14	14.81	15.01	119,555	-0.02(-0.13%)
Nov 16, 2004	15.04	15.11	14.94	15.03	81,985	-0.02(-0.12%)
Nov 15, 2004	14.76	15.07	14.76	15.04	97,586	+0.09(+0.59%)
Nov 12, 2004	15.01	15.07	14.91	14.96	67,339	-0.05(-0.33%)
Nov 11, 2004	14.97	15.16	14.82	15.01	82,940	+0.10(+0.67%)
Nov 10, 2004	14.59	15.04	14.59	14.91	45,370	+0.27(+1.85%)
Nov 09, 2004	14.67	14.69	14.55	14.64	40,117	-0.08(-0.51%)
Nov 08, 2004	14.38	14.82	14.32	14.71	110,959	+0.36(+2.54%)
Nov 05, 2004	14.45	14.49	14.31	14.35	63,359	-0.10(-0.70%)
Nov 04, 2004	14.04	14.45	13.88	14.45	106,024	+0.42(+3.00%)
Nov 03, 2004	13.66	14.03	13.66	14.03	138,818	+0.52(+3.86%)
Nov 02, 2004	13.47	13.54	13.39	13.51	181,641	+0.04(+0.28%)
Nov 01, 2004	13.44	13.54	13.40	13.47	65,270	+0.01(+0.09%)
Oct 29, 2004	13.51	13.54	13.29	13.46	49,668	-0.03(-0.19%)
Oct 28, 2004	13.63	13.66	13.46	13.48	63,678	-0.19(-1.38%)
Oct 27, 2004	13.38	13.67	13.36	13.67	80,234	+0.35(+2.64%)
Oct 26, 2004	13.25	13.39	13.08	13.32	102,999	+0.13(+0.95%)
Oct 25, 2004	13.07	13.25	12.98	13.19	57,947	+0.06(+0.48%)
Oct 22, 2004	13.32	13.38	13.02	13.13	161,742	-0.27(-2.02%)
Oct 21, 2004	13.01	13.43	13.01	13.40	131,176	+0.39(+2.99%)
Oct 20, 2004	13.70	13.70	12.98	13.01	479,655	-0.68(-4.96%)
Oct 19, 2004	13.85	13.86	13.51	13.69	60,971	-0.13(-0.95%)
Oct 18, 2004	14.03	14.03	13.79	13.82	154,260	-0.21(-1.52%)
Oct 15, 2004	13.95	14.07	13.83	14.03	153,305	+0.09(+0.63%)
Oct 14, 2004	14.04	14.04	13.79	13.95	124,013	-0.04(-0.31%)
Oct 13, 2004	14.32	14.37	13.91	13.99	233,221	-0.30(-2.11%)
Oct 12, 2004	14.01	14.32	13.76	14.29	145,663	+0.35(+2.52%)
Oct 11, 2004	13.95	14.15	13.91	13.94	33,431	-0.01(-0.04%)
Oct 08, 2004	14.11	14.32	13.88	13.95	112,391	-0.19(-1.33%)
Oct 07, 2004	14.72	14.72	14.06	14.13	103,476	-0.59(-4.01%)
Oct 06, 2004	14.76	14.76	14.65	14.72	82,940	-0.03(-0.21%)
Oct 05, 2004	14.55	14.90	14.55	14.76	156,170	+0.21(+1.42%)
Oct 04, 2004	14.35	14.70	14.35	14.55	254,712	+0.26(+1.85%)

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.