Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.45	18.60	18.24	18.32	79,922	-0.06(-0.33%)
Dec 30, 2004	18.13	18.41	17.90	18.38	58,926	+0.48(+2.67%)
Dec 29, 2004	18.28	18.42	17.82	17.90	59,506	-0.36(-1.98%)
Dec 28, 2004	18.16	18.26	17.97	18.26	110,313	+0.28(+1.58%)
Dec 27, 2004	18.34	18.45	17.94	17.97	62,290	-0.27(-1.49%)
Dec 23, 2004	18.48	18.53	18.05	18.25	57,650	-0.21(-1.14%)
Dec 22, 2004	18.41	18.68	18.16	18.46	104,861	-0.51(-2.68%)
Dec 21, 2004	18.82	18.97	18.68	18.97	60,086	+0.39(+2.09%)
Dec 20, 2004	19.07	19.07	18.43	18.58	69,134	-0.20(-1.06%)
Dec 17, 2004	18.85	18.85	18.48	18.78	74,238	+0.17(+0.93%)
Dec 16, 2004	18.36	18.78	18.26	18.60	120,637	+0.29(+1.60%)
Dec 15, 2004	17.74	18.34	17.74	18.31	140,589	+0.38(+2.12%)
Dec 14, 2004	17.64	18.08	17.58	17.93	163,672	+0.12(+0.70%)
Dec 13, 2004	18.36	18.89	17.46	17.81	271,782	-0.94(-4.99%)
Dec 10, 2004	18.62	18.89	18.34	18.74	58,346	+0.14(+0.77%)
Dec 09, 2004	18.82	18.98	18.47	18.60	92,798	-0.22(-1.17%)
Dec 08, 2004	18.66	18.97	18.64	18.82	85,606	+0.10(+0.55%)
Dec 07, 2004	18.78	18.88	18.64	18.72	122,957	-0.01(-0.07%)
Dec 06, 2004	18.80	18.80	18.38	18.73	112,053	+0.15(+0.79%)
Dec 03, 2004	18.86	18.86	18.32	18.58	85,142	+0.03(+0.19%)
Dec 02, 2004	19.09	19.14	18.24	18.55	99,409	-0.31(-1.65%)
Dec 01, 2004	18.88	18.92	18.43	18.86	117,969	+0.26(+1.39%)
Nov 30, 2004	18.53	18.90	18.26	18.60	219,583	+0.59(+3.28%)
Nov 29, 2004	18.30	18.50	17.68	18.01	177,592	-0.07(-0.41%)
Nov 26, 2004	18.20	18.35	17.93	18.08	48,487	+0.17(+0.96%)
Nov 24, 2004	18.07	18.10	17.61	17.91	97,901	+0.14(+0.78%)
Nov 23, 2004	17.64	17.97	17.33	17.77	144,881	+0.20(+1.15%)
Nov 22, 2004	17.81	17.81	17.07	17.57	86,302	+0.24(+1.37%)
Nov 19, 2004	17.83	17.95	17.24	17.33	172,140	-0.27(-1.52%)
Nov 18, 2004	17.88	17.88	17.40	17.60	127,365	-0.00(-0.02%)
Nov 17, 2004	17.46	18.04	16.94	17.60	242,434	+0.45(+2.64%)
Nov 16, 2004	18.70	18.70	16.85	17.15	422,115	-1.44(-7.72%)
Nov 15, 2004	18.38	19.18	18.16	18.59	442,182	+0.66(+3.65%)
Nov 12, 2004	17.49	17.93	17.02	17.93	222,135	+0.77(+4.47%)
Nov 11, 2004	17.24	17.24	16.74	17.16	114,257	+0.31(+1.84%)
Nov 10, 2004	16.81	16.91	16.42	16.85	163,092	+0.27(+1.64%)
Nov 09, 2004	17.16	17.24	16.38	16.58	211,463	-0.23(-1.38%)
Nov 08, 2004	16.78	16.93	16.32	16.82	341,960	+0.62(+3.86%)
Nov 05, 2004	15.46	16.66	15.30	16.19	381,748	+0.97(+6.40%)
Nov 04, 2004	14.14	15.22	14.14	15.22	160,308	+0.97(+6.81%)
Nov 03, 2004	14.44	14.63	14.16	14.25	108,109	+0.15(+1.07%)
Nov 02, 2004	14.85	14.85	13.71	14.10	188,264	-0.51(-3.51%)
Nov 01, 2004	15.05	15.05	14.46	14.61	128,873	-0.15(-1.02%)
Oct 29, 2004	14.98	14.98	14.63	14.76	93,958	+0.06(+0.38%)
Oct 28, 2004	14.93	14.96	14.56	14.70	94,190	-0.26(-1.73%)
Oct 27, 2004	13.75	15.04	13.60	14.96	229,211	+1.50(+11.14%)
Oct 26, 2004	13.99	13.99	13.34	13.46	230,603	-0.12(-0.92%)
Oct 25, 2004	13.81	14.26	13.05	13.59	233,271	-0.45(-3.22%)
Oct 22, 2004	14.02	14.29	13.77	14.04	295,909	+0.38(+2.74%)
Oct 21, 2004	16.37	16.51	13.65	13.66	543,912	-1.84(-11.90%)
Oct 20, 2004	15.48	15.75	15.43	15.51	47,095	-0.06(-0.36%)
Oct 19, 2004	15.81	15.82	15.56	15.56	51,966	-0.09(-0.55%)
Oct 18, 2004	15.86	15.86	15.45	15.65	174,460	+0.11(+0.69%)
Oct 15, 2004	15.63	15.64	15.43	15.54	40,483	+0.06(+0.36%)
Oct 14, 2004	15.59	15.75	15.47	15.49	52,778	-0.12(-0.75%)
Oct 13, 2004	15.82	16.05	15.32	15.60	121,913	-0.22(-1.42%)
Oct 12, 2004	16.49	16.60	15.59	15.83	173,300	-0.71(-4.28%)
Oct 11, 2004	16.51	16.59	16.34	16.53	56,258	-0.07(-0.42%)
Oct 08, 2004	17.05	17.13	16.60	16.60	69,366	-0.28(-1.66%)
Oct 07, 2004	17.21	17.35	16.82	16.88	238,839	-0.19(-1.11%)
Oct 06, 2004	16.38	17.12	15.96	17.07	145,461	+0.49(+2.94%)
Oct 05, 2004	16.38	16.63	16.30	16.59	103,121	+0.27(+1.66%)
Oct 04, 2004	16.34	16.70	16.25	16.32	331,985	+0.82(+5.31%)

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.