Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.28	15.52	15.22	15.43	194,852	-0.04(-0.27%)
Dec 30, 2004	15.32	15.59	15.27	15.47	170,571	+0.04(+0.27%)
Dec 29, 2004	15.31	15.67	15.23	15.43	188,361	-0.02(-0.11%)
Dec 28, 2004	15.02	15.47	15.02	15.45	214,927	+0.28(+1.87%)
Dec 27, 2004	15.31	15.42	14.92	15.17	218,533	-0.26(-1.67%)
Dec 23, 2004	15.30	15.48	15.12	15.42	160,113	+0.16(+1.04%)
Dec 22, 2004	15.04	15.30	14.93	15.27	242,093	+0.17(+1.16%)
Dec 21, 2004	14.48	15.35	14.48	15.09	341,503	+0.49(+3.36%)
Dec 20, 2004	15.08	15.43	14.53	14.60	435,624	-0.61(-3.99%)
Dec 17, 2004	14.96	15.32	14.90	15.21	237,525	+0.12(+0.77%)
Dec 16, 2004	15.13	15.45	14.97	15.09	323,112	-0.22(-1.47%)
Dec 15, 2004	14.87	15.37	14.87	15.32	405,933	+0.27(+1.77%)
Dec 14, 2004	14.53	15.13	14.43	15.05	351,720	+0.56(+3.85%)
Dec 13, 2004	14.29	14.66	14.11	14.49	332,127	+0.27(+1.93%)
Dec 10, 2004	14.15	14.39	14.04	14.22	320,948	-0.12(-0.87%)
Dec 09, 2004	14.58	14.58	13.98	14.34	573,259	-0.41(-2.79%)
Dec 08, 2004	14.82	14.95	14.58	14.75	401,485	-0.02(-0.14%)
Dec 07, 2004	15.18	15.42	14.73	14.77	326,598	-0.52(-3.37%)
Dec 06, 2004	15.12	15.42	14.91	15.29	392,109	+0.03(+0.16%)
Dec 03, 2004	15.19	15.47	15.13	15.27	531,307	+0.37(+2.46%)
Dec 02, 2004	14.55	15.39	14.48	14.90	787,345	+0.21(+1.42%)
Dec 01, 2004	14.17	14.77	14.17	14.69	492,601	+0.56(+3.94%)
Nov 30, 2004	14.34	14.43	14.10	14.13	605,354	-0.19(-1.34%)
Nov 29, 2004	14.29	14.49	14.13	14.33	397,038	+0.19(+1.35%)
Nov 26, 2004	14.13	14.28	14.13	14.13	35,220	-0.03(-0.18%)
Nov 24, 2004	14.09	14.28	13.88	14.16	273,827	+0.17(+1.19%)
Nov 23, 2004	14.06	14.15	13.75	13.99	341,623	-0.03(-0.18%)
Nov 22, 2004	13.80	14.09	13.73	14.02	280,198	+0.07(+0.54%)
Nov 19, 2004	14.47	14.47	13.90	13.94	430,094	-0.54(-3.73%)
Nov 18, 2004	14.15	14.48	13.96	14.48	678,679	+0.18(+1.28%)
Nov 17, 2004	13.84	14.48	13.83	14.30	440,672	+0.54(+3.93%)
Nov 16, 2004	13.51	13.80	13.34	13.76	488,394	+0.30(+2.23%)
Nov 15, 2004	13.00	13.49	13.00	13.46	326,838	+0.32(+2.47%)
Nov 12, 2004	13.07	13.14	12.78	13.14	195,453	+0.09(+0.70%)
Nov 11, 2004	12.91	13.06	12.83	13.04	158,550	+0.18(+1.42%)
Nov 10, 2004	13.14	13.21	12.77	12.86	252,551	-0.33(-2.52%)
Nov 09, 2004	12.94	13.19	12.94	13.19	268,538	+0.11(+0.83%)
Nov 08, 2004	13.10	13.41	12.97	13.09	360,015	-0.17(-1.26%)
Nov 05, 2004	13.17	13.52	13.11	13.25	277,313	+0.19(+1.46%)
Nov 04, 2004	13.09	13.19	12.80	13.06	348,836	-0.13(-1.01%)
Nov 03, 2004	13.75	13.75	13.08	13.19	354,245	-0.01(-0.06%)
Nov 02, 2004	13.07	13.57	13.06	13.20	198,459	-0.04(-0.31%)
Nov 01, 2004	13.07	13.34	13.07	13.24	226,466	+0.08(+0.63%)
Oct 29, 2004	13.14	13.49	13.13	13.16	328,641	-0.22(-1.68%)
Oct 28, 2004	13.17	13.47	13.15	13.39	264,812	+0.14(+1.07%)
Oct 27, 2004	12.78	13.27	12.74	13.24	244,137	+0.41(+3.18%)
Oct 26, 2004	12.96	13.05	12.50	12.84	390,547	-0.01(-0.06%)
Oct 25, 2004	12.64	13.09	12.48	12.84	287,050	+0.35(+2.80%)
Oct 22, 2004	13.15	13.27	12.45	12.50	403,048	-0.67(-5.06%)
Oct 21, 2004	12.69	13.22	12.42	13.16	758,495	+0.53(+4.22%)
Oct 20, 2004	11.95	13.44	11.95	12.63	1,024,149	+0.11(+0.86%)
Oct 19, 2004	12.57	12.94	12.48	12.52	379,849	+0.13(+1.07%)
Oct 18, 2004	12.23	12.48	12.12	12.39	342,825	+0.08(+0.68%)
Oct 15, 2004	12.37	12.50	12.18	12.30	542,366	-0.11(-0.87%)
Oct 14, 2004	13.03	13.04	12.33	12.41	544,289	-0.62(-4.73%)
Oct 13, 2004	13.39	13.48	12.99	13.03	387,542	+0.00(+0.00%)
Oct 12, 2004	12.82	13.25	12.69	13.03	271,543	-0.04(-0.32%)
Oct 11, 2004	13.14	13.25	12.93	13.07	313,976	-0.18(-1.38%)
Oct 08, 2004	13.59	13.66	13.12	13.25	507,146	-0.47(-3.45%)
Oct 07, 2004	14.17	14.38	13.73	13.73	353,764	-0.47(-3.34%)
Oct 06, 2004	14.08	14.20	13.72	14.20	232,717	+0.12(+0.83%)
Oct 05, 2004	14.10	14.20	13.73	14.08	509,791	+0.00(+0.00%)
Oct 04, 2004	13.81	14.30	13.80	14.08	482,504	+0.45(+3.29%)

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.