Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.44	14.74	14.33	14.53	265,995	+0.18(+1.25%)
Dec 30, 2004	14.10	14.49	14.10	14.36	259,627	+0.02(+0.17%)
Dec 29, 2004	14.09	14.49	14.08	14.33	242,972	+0.27(+1.92%)
Dec 28, 2004	13.88	14.06	13.80	14.06	408,668	+0.28(+2.01%)
Dec 27, 2004	14.03	14.09	13.68	13.78	399,116	-0.26(-1.86%)
Dec 23, 2004	14.09	14.12	13.68	14.04	497,578	-0.04(-0.29%)
Dec 22, 2004	14.19	14.27	14.09	14.09	158,103	-0.08(-0.58%)
Dec 21, 2004	14.13	14.36	14.09	14.17	368,989	+0.08(+0.58%)
Dec 20, 2004	14.49	14.53	13.92	14.09	398,503	-0.37(-2.54%)
Dec 17, 2004	14.58	14.61	14.32	14.45	142,672	-0.12(-0.84%)
Dec 16, 2004	14.73	14.81	14.53	14.58	108,382	-0.23(-1.54%)
Dec 15, 2004	14.89	14.96	14.57	14.80	227,051	-0.18(-1.20%)
Dec 14, 2004	14.41	15.02	14.09	14.98	555,382	+0.47(+3.21%)
Dec 13, 2004	14.67	15.02	14.52	14.52	523,051	-0.16(-1.06%)
Dec 10, 2004	14.79	14.86	14.66	14.67	341,434	-0.08(-0.55%)
Dec 09, 2004	14.90	14.95	14.58	14.76	262,076	-0.14(-0.93%)
Dec 08, 2004	15.11	15.11	14.82	14.89	294,163	-0.26(-1.72%)
Dec 07, 2004	15.43	15.43	15.12	15.16	202,068	-0.07(-0.48%)
Dec 06, 2004	15.11	15.52	15.02	15.23	175,616	+0.04(+0.27%)
Dec 03, 2004	15.07	15.44	15.02	15.19	143,040	+0.09(+0.59%)
Dec 02, 2004	14.92	15.15	14.90	15.10	193,128	+0.22(+1.48%)
Dec 01, 2004	14.65	14.97	14.65	14.88	344,496	+0.22(+1.50%)
Nov 30, 2004	14.58	14.67	14.49	14.66	383,073	+0.08(+0.56%)
Nov 29, 2004	14.85	14.85	14.45	14.58	281,671	-0.05(-0.34%)
Nov 26, 2004	14.58	14.66	14.58	14.62	58,538	+0.06(+0.39%)
Nov 24, 2004	14.55	14.70	14.36	14.57	213,213	+0.00(+0.00%)
Nov 23, 2004	14.34	14.66	14.34	14.57	433,039	+0.28(+1.94%)
Nov 22, 2004	14.13	14.55	14.12	14.29	89,155	-0.04(-0.28%)
Nov 19, 2004	14.25	14.53	14.14	14.33	236,848	+0.08(+0.57%)
Nov 18, 2004	14.29	14.36	14.00	14.25	374,255	-0.04(-0.29%)
Nov 17, 2004	14.29	14.80	14.21	14.29	313,635	+0.08(+0.58%)
Nov 16, 2004	14.45	14.53	14.21	14.21	114,015	-0.20(-1.42%)
Nov 15, 2004	14.68	14.68	14.34	14.41	146,224	-0.27(-1.83%)
Nov 12, 2004	14.25	14.68	14.17	14.68	143,040	+0.20(+1.41%)
Nov 11, 2004	13.72	14.49	13.72	14.48	596,653	+0.70(+5.10%)
Nov 10, 2004	13.68	13.96	13.64	13.78	145,489	+0.18(+1.32%)
Nov 09, 2004	13.65	13.82	13.59	13.60	183,821	-0.13(-0.95%)
Nov 08, 2004	13.92	13.93	13.65	13.73	149,408	-0.16(-1.12%)
Nov 05, 2004	13.75	13.92	13.73	13.88	763,452	+0.26(+1.92%)
Nov 04, 2004	13.82	13.92	13.51	13.62	302,735	-0.16(-1.18%)
Nov 03, 2004	14.00	14.17	13.60	13.78	398,014	-0.02(-0.12%)
Nov 02, 2004	13.72	13.91	13.72	13.80	170,472	+0.08(+0.60%)
Nov 01, 2004	13.43	13.87	13.20	13.72	407,566	+0.33(+2.44%)
Oct 29, 2004	13.03	13.39	13.02	13.39	668,541	+0.38(+2.95%)
Oct 28, 2004	13.05	13.06	12.89	13.01	211,008	-0.01(-0.06%)
Oct 27, 2004	13.00	13.05	12.86	13.02	369,601	+0.05(+0.38%)
Oct 26, 2004	13.02	13.02	12.76	12.97	354,538	-0.04(-0.31%)
Oct 25, 2004	13.02	13.02	12.84	13.01	164,226	+0.07(+0.50%)
Oct 22, 2004	12.83	13.06	12.74	12.94	363,111	+0.06(+0.44%)
Oct 21, 2004	12.70	12.99	12.66	12.89	152,837	+0.14(+1.09%)
Oct 20, 2004	12.81	12.82	12.59	12.75	477,249	+0.02(+0.13%)
Oct 19, 2004	13.06	13.55	12.66	12.73	836,074	-0.25(-1.95%)
Oct 18, 2004	13.06	13.28	12.98	12.98	477,371	-0.07(-0.50%)
Oct 15, 2004	12.97	13.22	12.97	13.05	349,884	+0.07(+0.57%)
Oct 14, 2004	13.06	13.14	12.88	12.97	474,677	-0.22(-1.67%)
Oct 13, 2004	13.11	13.22	13.06	13.20	253,994	+0.16(+1.25%)
Oct 12, 2004	13.12	13.35	12.86	13.03	757,941	-0.03(-0.25%)
Oct 11, 2004	13.06	13.27	12.96	13.06	490,475	+0.04(+0.31%)
Oct 08, 2004	12.94	13.23	12.90	13.02	658,743	+0.03(+0.25%)
Oct 07, 2004	13.04	13.19	12.70	12.99	1,099,621	+0.01(+0.06%)
Oct 06, 2004	12.47	13.07	12.47	12.98	990,259	+0.47(+3.79%)
Oct 05, 2004	12.17	12.63	11.97	12.51	723,283	+0.28(+2.27%)
Oct 04, 2004	12.21	12.25	12.04	12.23	390,911	+0.31(+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.