Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.77	14.79	14.56	14.67	351,595	+0.01(+0.05%)
Dec 30, 2004	14.74	14.76	14.56	14.67	176,498	-0.05(-0.32%)
Dec 29, 2004	14.62	14.82	14.50	14.71	276,408	-0.02(-0.16%)
Dec 28, 2004	14.49	14.74	14.49	14.74	256,655	+0.31(+2.12%)
Dec 27, 2004	14.65	14.99	14.05	14.43	392,119	-0.18(-1.24%)
Dec 23, 2004	14.46	14.69	14.38	14.61	426,909	+0.23(+1.58%)
Dec 22, 2004	14.00	14.45	14.00	14.38	426,272	+0.32(+2.29%)
Dec 21, 2004	14.01	14.18	13.75	14.06	469,345	+0.14(+1.02%)
Dec 20, 2004	14.03	14.11	13.72	13.92	420,538	-0.14(-1.00%)
Dec 17, 2004	13.78	14.16	13.78	14.06	510,507	+0.12(+0.84%)
Dec 16, 2004	14.09	14.09	13.73	13.94	569,000	-0.27(-1.88%)
Dec 15, 2004	14.27	14.27	14.00	14.21	284,309	-0.05(-0.33%)
Dec 14, 2004	13.93	14.27	13.90	14.26	547,081	+0.30(+2.14%)
Dec 13, 2004	13.84	14.01	13.62	13.96	593,850	+0.08(+0.57%)
Dec 10, 2004	13.98	14.00	13.77	13.88	481,452	-0.19(-1.34%)
Dec 09, 2004	14.31	14.31	13.70	14.07	415,695	-0.18(-1.27%)
Dec 08, 2004	14.28	14.38	14.10	14.25	342,037	-0.02(-0.11%)
Dec 07, 2004	14.36	14.49	14.20	14.27	685,604	-0.01(-0.06%)
Dec 06, 2004	14.34	14.43	14.18	14.27	396,070	-0.10(-0.71%)
Dec 03, 2004	14.42	14.74	14.32	14.38	375,808	-0.03(-0.22%)
Dec 02, 2004	14.23	14.42	14.15	14.41	368,926	+0.20(+1.38%)
Dec 01, 2004	14.20	14.32	14.10	14.21	469,855	-0.05(-0.33%)
Nov 30, 2004	14.12	14.26	14.03	14.26	524,270	+0.18(+1.29%)
Nov 29, 2004	14.59	14.60	14.01	14.08	788,445	-0.37(-2.59%)
Nov 26, 2004	14.52	14.53	14.43	14.45	81,431	-0.07(-0.46%)
Nov 24, 2004	14.58	14.69	14.43	14.52	571,167	+0.08(+0.54%)
Nov 23, 2004	14.32	14.69	14.31	14.44	729,952	+0.06(+0.44%)
Nov 22, 2004	14.16	14.41	14.12	14.38	632,973	+0.13(+0.94%)
Nov 19, 2004	14.54	14.63	14.19	14.24	664,067	-0.35(-2.37%)
Nov 18, 2004	14.91	14.98	14.59	14.59	674,007	-0.37(-2.47%)
Nov 17, 2004	14.79	15.07	14.74	14.96	554,855	+0.29(+1.98%)
Nov 16, 2004	14.46	14.85	14.42	14.67	846,938	+0.14(+0.97%)
Nov 15, 2004	15.00	15.07	14.36	14.53	797,620	-0.55(-3.64%)
Nov 12, 2004	14.57	15.08	14.41	15.07	731,991	+0.47(+3.22%)
Nov 11, 2004	14.36	14.63	14.28	14.60	362,299	+0.20(+1.42%)
Nov 10, 2004	13.98	14.65	13.91	14.40	681,526	+0.35(+2.51%)
Nov 09, 2004	13.98	14.13	13.76	14.05	394,286	-0.02(-0.17%)
Nov 08, 2004	13.58	14.09	13.47	14.07	653,745	+0.46(+3.40%)
Nov 05, 2004	13.78	13.97	13.59	13.61	622,906	-0.22(-1.59%)
Nov 04, 2004	13.53	13.92	13.53	13.83	442,329	+0.16(+1.21%)
Nov 03, 2004	13.81	13.93	13.53	13.66	559,188	+0.19(+1.40%)
Nov 02, 2004	13.25	13.92	13.25	13.47	793,032	+0.15(+1.12%)
Nov 01, 2004	13.06	13.34	13.02	13.32	514,585	+0.13(+1.01%)
Oct 29, 2004	13.37	13.39	13.10	13.19	562,119	-0.15(-1.12%)
Oct 28, 2004	13.39	13.39	13.14	13.34	553,708	-0.10(-0.76%)
Oct 27, 2004	13.58	13.72	13.23	13.44	1,213,443	-0.19(-1.38%)
Oct 26, 2004	13.39	14.10	13.03	13.63	2,568,212	+1.29(+10.49%)
Oct 25, 2004	11.69	12.34	11.43	12.34	819,029	+0.71(+6.14%)
Oct 22, 2004	12.05	12.15	11.62	11.62	449,211	-0.50(-4.14%)
Oct 21, 2004	11.94	12.24	11.75	12.12	352,742	+0.13(+1.05%)
Oct 20, 2004	11.89	12.00	11.72	12.00	307,502	+0.13(+1.12%)
Oct 19, 2004	11.99	12.18	11.86	11.86	196,123	-0.15(-1.24%)
Oct 18, 2004	11.86	12.06	11.63	12.01	340,508	+0.11(+0.92%)
Oct 15, 2004	11.65	12.05	11.59	11.90	546,189	+0.32(+2.78%)
Oct 14, 2004	11.80	11.90	11.58	11.58	259,076	-0.21(-1.80%)
Oct 13, 2004	12.16	12.21	11.77	11.79	394,158	-0.31(-2.53%)
Oct 12, 2004	12.17	12.27	12.02	12.10	261,625	-0.15(-1.22%)
Oct 11, 2004	12.12	12.32	12.00	12.25	481,962	+0.14(+1.17%)
Oct 08, 2004	11.98	12.15	11.94	12.11	367,907	+0.04(+0.33%)
Oct 07, 2004	12.50	12.50	12.01	12.07	344,204	-0.42(-3.39%)
Oct 06, 2004	12.44	12.53	12.27	12.49	350,448	+0.06(+0.51%)
Oct 05, 2004	12.11	12.48	12.05	12.43	307,375	+0.27(+2.19%)
Oct 04, 2004	12.40	12.54	12.08	12.16	407,667	-0.26(-2.08%)

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.