Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.85	14.95	14.81	14.83	370,004	+0.02(+0.13%)
Dec 30, 2004	14.67	14.84	14.66	14.81	162,729	+0.14(+0.93%)
Dec 29, 2004	14.66	14.68	14.56	14.67	213,196	-0.11(-0.72%)
Dec 28, 2004	14.81	14.93	14.70	14.78	331,124	-0.05(-0.33%)
Dec 27, 2004	14.86	14.93	14.76	14.83	215,514	-0.01(-0.09%)
Dec 23, 2004	14.95	14.98	14.82	14.84	321,855	-0.04(-0.27%)
Dec 22, 2004	14.81	14.91	14.78	14.88	438,752	+0.07(+0.47%)
Dec 21, 2004	14.72	14.83	14.67	14.81	369,232	+0.11(+0.78%)
Dec 20, 2004	14.72	14.77	14.61	14.70	285,292	+0.02(+0.13%)
Dec 17, 2004	14.54	14.78	14.48	14.68	610,752	+0.15(+1.00%)
Dec 16, 2004	14.65	14.65	14.53	14.53	571,614	-0.11(-0.78%)
Dec 15, 2004	14.50	14.65	14.47	14.65	566,465	+0.17(+1.17%)
Dec 14, 2004	14.51	14.53	14.39	14.48	577,279	-0.03(-0.21%)
Dec 13, 2004	14.60	14.64	14.50	14.51	427,681	-0.09(-0.64%)
Dec 10, 2004	14.57	14.64	14.48	14.60	481,237	+0.03(+0.19%)
Dec 09, 2004	14.52	14.57	14.43	14.57	426,136	+0.06(+0.41%)
Dec 08, 2004	14.53	14.66	14.44	14.51	598,135	+0.02(+0.12%)
Dec 07, 2004	14.69	14.69	14.47	14.50	616,674	-0.24(-1.61%)
Dec 06, 2004	14.68	14.84	14.64	14.73	431,543	+0.11(+0.77%)
Dec 03, 2004	14.41	14.63	14.41	14.62	549,728	+0.28(+1.95%)
Dec 02, 2004	14.41	14.54	14.31	14.34	1,167,175	-0.07(-0.47%)
Dec 01, 2004	14.27	14.41	14.14	14.41	636,500	+0.18(+1.24%)
Nov 30, 2004	14.11	14.25	14.11	14.23	455,746	+0.12(+0.88%)
Nov 29, 2004	14.01	14.20	14.01	14.11	557,968	+0.10(+0.69%)
Nov 26, 2004	14.06	14.17	14.01	14.01	162,987	-0.02(-0.11%)
Nov 24, 2004	13.77	14.05	13.74	14.03	590,926	+0.29(+2.09%)
Nov 23, 2004	13.49	13.74	13.45	13.74	468,878	+0.26(+1.90%)
Nov 22, 2004	13.38	13.53	13.37	13.48	510,076	+0.09(+0.70%)
Nov 19, 2004	13.44	13.49	13.37	13.39	517,800	-0.07(-0.50%)
Nov 18, 2004	13.42	13.53	13.26	13.46	444,160	+0.07(+0.55%)
Nov 17, 2004	13.71	13.82	13.33	13.38	932,092	-0.29(-2.10%)
Nov 16, 2004	13.66	13.77	13.65	13.67	711,943	+0.01(+0.04%)
Nov 15, 2004	13.42	13.66	13.38	13.66	384,938	+0.21(+1.57%)
Nov 12, 2004	13.08	13.47	13.08	13.45	354,298	+0.39(+2.97%)
Nov 11, 2004	13.06	13.09	13.01	13.06	364,597	+0.02(+0.16%)
Nov 10, 2004	12.89	13.05	12.86	13.04	445,447	+0.13(+1.02%)
Nov 09, 2004	12.86	12.95	12.83	12.91	371,549	+0.04(+0.29%)
Nov 08, 2004	12.67	12.97	12.65	12.87	669,716	+0.20(+1.61%)
Nov 05, 2004	13.14	13.23	12.59	12.67	1,115,421	-0.49(-3.72%)
Nov 04, 2004	12.96	13.18	12.93	13.16	366,399	+0.21(+1.63%)
Nov 03, 2004	12.89	13.01	12.88	12.95	310,268	+0.10(+0.79%)
Nov 02, 2004	12.87	12.94	12.81	12.85	283,232	-0.04(-0.30%)
Nov 01, 2004	12.73	12.96	12.73	12.89	181,526	+0.16(+1.24%)
Oct 29, 2004	12.80	12.88	12.73	12.73	242,550	-0.10(-0.76%)
Oct 28, 2004	12.79	12.83	12.68	12.83	184,101	+0.06(+0.46%)
Oct 27, 2004	12.65	12.79	12.65	12.77	278,340	+0.15(+1.15%)
Oct 26, 2004	12.37	12.66	12.37	12.62	554,878	+0.28(+2.23%)
Oct 25, 2004	12.38	12.41	12.28	12.35	405,022	-0.05(-0.41%)
Oct 22, 2004	12.46	12.58	12.39	12.40	408,369	-0.10(-0.79%)
Oct 21, 2004	12.21	12.50	12.19	12.50	349,405	+0.28(+2.31%)
Oct 20, 2004	12.25	12.28	12.01	12.21	289,154	-0.01(-0.08%)
Oct 19, 2004	12.32	12.45	12.22	12.22	336,016	-0.10(-0.79%)
Oct 18, 2004	12.19	12.37	12.16	12.32	209,592	+0.15(+1.23%)
Oct 15, 2004	12.14	12.27	12.12	12.17	401,417	+0.06(+0.53%)
Oct 14, 2004	11.98	12.11	11.96	12.11	456,519	+0.15(+1.28%)
Oct 13, 2004	11.96	12.04	11.92	11.95	264,436	-0.03(-0.26%)
Oct 12, 2004	11.93	12.02	11.92	11.99	580,884	+0.03(+0.26%)
Oct 11, 2004	12.08	12.15	11.95	11.95	445,190	-0.14(-1.19%)
Oct 08, 2004	12.01	12.12	12.01	12.10	578,824	+0.11(+0.94%)
Oct 07, 2004	12.19	12.19	11.99	11.99	652,464	-0.21(-1.74%)
Oct 06, 2004	12.18	12.25	12.16	12.20	280,915	+0.00(+0.02%)
Oct 05, 2004	12.17	12.22	12.10	12.19	373,609	+0.06(+0.48%)
Oct 04, 2004	12.10	12.21	12.06	12.14	223,496	+0.04(+0.32%)

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.