Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	18.28	18.28	18.28	18.28	0	+0.00(+0.00%)
Dec 30, 2004	18.82	18.82	18.10	18.28	3,273	-0.30(-1.59%)
Dec 29, 2004	18.80	18.82	18.58	18.58	1,339	-0.24(-1.29%)
Dec 28, 2004	17.90	18.82	17.74	18.82	11,011	+1.10(+6.22%)
Dec 27, 2004	17.45	17.82	17.38	17.72	5,207	+0.76(+4.47%)
Dec 23, 2004	17.54	17.54	16.96	16.96	1,339	-0.38(-2.17%)
Dec 22, 2004	17.33	17.33	17.33	17.33	0	+0.00(+0.00%)
Dec 21, 2004	17.33	17.33	17.33	17.33	595	-0.00(-0.03%)
Dec 20, 2004	17.23	17.34	16.68	17.34	743	+0.00(+0.00%)
Dec 17, 2004	17.34	17.34	17.34	17.34	446	-0.00(-0.00%)
Dec 16, 2004	17.34	17.34	17.34	17.34	1,339	+0.13(+0.78%)
Dec 15, 2004	17.20	17.20	17.20	17.20	148	+0.40(+2.40%)
Dec 14, 2004	16.80	16.80	16.80	16.80	297	-0.40(-2.34%)
Dec 13, 2004	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Dec 10, 2004	17.06	17.20	17.06	17.20	743	+0.13(+0.78%)
Dec 09, 2004	17.07	17.07	17.07	17.07	1,339	+0.09(+0.51%)
Dec 08, 2004	16.53	16.98	16.53	16.98	4,017	+0.32(+1.90%)
Dec 07, 2004	16.67	16.83	16.53	16.67	5,059	+0.00(+0.00%)
Dec 06, 2004	17.33	17.33	16.67	16.67	595	+0.48(+2.96%)
Dec 03, 2004	16.18	16.25	16.18	16.19	1,041	-0.34(-2.08%)
Dec 02, 2004	16.53	16.53	16.53	16.53	0	+0.00(+0.00%)
Dec 01, 2004	16.94	16.95	16.53	16.53	1,041	-0.75(-4.35%)
Nov 30, 2004	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Nov 29, 2004	17.20	17.29	17.20	17.29	1,041	+0.21(+1.26%)
Nov 26, 2004	17.04	17.07	17.04	17.07	446	+0.03(+0.16%)
Nov 24, 2004	17.04	17.04	17.04	17.04	446	-0.25(-1.46%)
Nov 23, 2004	17.30	17.30	17.30	17.30	297	+0.63(+3.77%)
Nov 22, 2004	16.67	16.67	16.67	16.67	297	+0.00(+0.00%)
Nov 19, 2004	16.67	17.20	16.67	16.67	1,934	+0.00(+0.00%)
Nov 18, 2004	16.18	16.67	16.18	16.67	743	+0.00(+0.00%)
Nov 17, 2004	16.13	16.67	16.13	16.67	1,339	+0.08(+0.49%)
Nov 16, 2004	16.67	16.67	16.59	16.59	1,339	-0.19(-1.12%)
Nov 15, 2004	16.77	16.77	16.77	16.77	0	+0.00(+0.00%)
Nov 12, 2004	16.77	16.77	16.69	16.77	4,017	-0.16(-0.95%)
Nov 11, 2004	16.86	16.94	16.73	16.94	9,820	+0.27(+1.65%)
Nov 10, 2004	16.66	17.07	16.58	16.66	1,934	-0.01(-0.03%)
Nov 09, 2004	16.15	16.77	16.14	16.67	4,315	+0.25(+1.51%)
Nov 08, 2004	15.82	16.42	15.82	16.42	2,380	-0.17(-1.01%)
Nov 05, 2004	16.26	16.59	15.86	16.59	1,934	+0.95(+6.05%)
Nov 04, 2004	15.05	15.64	15.03	15.64	33,628	+0.59(+3.89%)
Nov 03, 2004	15.78	15.87	15.05	15.05	2,083	-0.45(-2.91%)
Nov 02, 2004	15.51	15.51	15.51	15.51	148	+0.55(+3.67%)
Nov 01, 2004	15.34	15.34	14.79	14.96	6,844	-0.38(-2.49%)
Oct 29, 2004	14.95	15.34	14.53	15.34	2,975	+0.24(+1.57%)
Oct 28, 2004	15.35	15.51	15.10	15.10	3,124	-0.49(-3.17%)
Oct 27, 2004	15.43	15.60	15.43	15.60	1,041	+1.08(+7.44%)
Oct 26, 2004	14.52	14.52	14.52	14.52	148	-0.46(-3.09%)
Oct 25, 2004	15.05	15.05	14.98	14.98	595	+0.16(+1.05%)
Oct 22, 2004	14.81	14.84	14.81	14.82	1,190	+0.15(+0.99%)
Oct 21, 2004	14.65	14.81	14.65	14.68	595	+0.19(+1.30%)
Oct 20, 2004	13.99	14.49	13.99	14.49	446	-0.16(-1.10%)
Oct 19, 2004	14.52	14.65	14.52	14.65	2,827	+0.14(+0.96%)
Oct 18, 2004	14.11	14.51	14.11	14.51	446	+0.45(+3.17%)
Oct 15, 2004	14.33	14.51	14.06	14.06	446	-0.05(-0.38%)
Oct 14, 2004	14.33	14.33	13.98	14.12	892	+0.25(+1.82%)
Oct 13, 2004	13.98	14.25	13.87	13.87	1,785	+0.20(+1.46%)
Oct 12, 2004	13.66	13.89	13.66	13.67	446	-0.04(-0.31%)
Oct 11, 2004	13.72	13.72	13.71	13.71	1,339	+0.54(+4.08%)
Oct 08, 2004	13.17	13.17	13.17	13.17	0	+0.00(+0.00%)
Oct 07, 2004	13.25	13.25	13.17	13.17	743	-0.18(-1.33%)
Oct 06, 2004	13.49	13.49	13.13	13.35	4,166	-0.22(-1.62%)
Oct 05, 2004	13.58	13.58	13.54	13.57	595	+0.13(+0.96%)
Oct 04, 2004	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)

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.