Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.28	15.52	15.22	15.43	194,909	-0.04(-0.27%)
Dec 30, 2004	15.31	15.59	15.26	15.47	170,620	+0.04(+0.27%)
Dec 29, 2004	15.30	15.67	15.23	15.43	188,416	-0.02(-0.11%)
Dec 28, 2004	15.01	15.46	15.01	15.44	214,989	+0.28(+1.87%)
Dec 27, 2004	15.30	15.41	14.92	15.16	218,596	-0.26(-1.67%)
Dec 23, 2004	15.29	15.48	15.12	15.42	160,159	+0.16(+1.04%)
Dec 22, 2004	15.04	15.29	14.93	15.26	242,163	+0.17(+1.16%)
Dec 21, 2004	14.48	15.34	14.48	15.09	341,602	+0.49(+3.36%)
Dec 20, 2004	15.08	15.43	14.52	14.60	435,750	-0.61(-3.99%)
Dec 17, 2004	14.95	15.31	14.90	15.20	237,594	+0.12(+0.77%)
Dec 16, 2004	15.13	15.44	14.96	15.09	323,205	-0.22(-1.47%)
Dec 15, 2004	14.87	15.36	14.87	15.31	406,050	+0.27(+1.77%)
Dec 14, 2004	14.52	15.13	14.42	15.04	351,822	+0.56(+3.85%)
Dec 13, 2004	14.29	14.65	14.11	14.49	332,223	+0.27(+1.93%)
Dec 10, 2004	14.15	14.39	14.04	14.21	321,041	-0.12(-0.87%)
Dec 09, 2004	14.57	14.57	13.98	14.34	573,424	-0.41(-2.79%)
Dec 08, 2004	14.82	14.95	14.57	14.75	401,601	-0.02(-0.14%)
Dec 07, 2004	15.18	15.41	14.73	14.77	326,692	-0.52(-3.37%)
Dec 06, 2004	15.12	15.42	14.90	15.29	392,223	+0.02(+0.16%)
Dec 03, 2004	15.19	15.47	15.13	15.26	531,461	+0.37(+2.46%)
Dec 02, 2004	14.55	15.39	14.48	14.90	787,572	+0.21(+1.42%)
Dec 01, 2004	14.16	14.76	14.16	14.69	492,743	+0.56(+3.94%)
Nov 30, 2004	14.34	14.43	14.10	14.13	605,529	-0.19(-1.34%)
Nov 29, 2004	14.29	14.48	14.13	14.32	397,152	+0.19(+1.35%)
Nov 26, 2004	14.13	14.28	14.13	14.13	35,230	-0.02(-0.18%)
Nov 24, 2004	14.09	14.28	13.88	14.15	273,906	+0.17(+1.19%)
Nov 23, 2004	14.06	14.15	13.75	13.99	341,722	-0.02(-0.18%)
Nov 22, 2004	13.80	14.09	13.72	14.01	280,279	+0.07(+0.54%)
Nov 19, 2004	14.46	14.46	13.90	13.94	430,219	-0.54(-3.73%)
Nov 18, 2004	14.15	14.48	13.96	14.48	678,875	+0.18(+1.28%)
Nov 17, 2004	13.84	14.47	13.83	14.30	440,800	+0.54(+3.93%)
Nov 16, 2004	13.51	13.80	13.34	13.76	488,535	+0.30(+2.22%)
Nov 15, 2004	13.00	13.48	13.00	13.46	326,932	+0.32(+2.47%)
Nov 12, 2004	13.07	13.13	12.77	13.13	195,510	+0.09(+0.70%)
Nov 11, 2004	12.91	13.06	12.82	13.04	158,596	+0.18(+1.42%)
Nov 10, 2004	13.14	13.21	12.77	12.86	252,624	-0.33(-2.52%)
Nov 09, 2004	12.94	13.19	12.94	13.19	268,616	+0.11(+0.83%)
Nov 08, 2004	13.10	13.41	12.97	13.08	360,119	-0.17(-1.26%)
Nov 05, 2004	13.17	13.51	13.11	13.25	277,393	+0.19(+1.47%)
Nov 04, 2004	13.09	13.19	12.80	13.06	348,936	-0.13(-1.01%)
Nov 03, 2004	13.75	13.75	13.07	13.19	354,347	-0.01(-0.06%)
Nov 02, 2004	13.07	13.56	13.06	13.20	198,516	-0.04(-0.31%)
Nov 01, 2004	13.07	13.34	13.07	13.24	226,532	+0.08(+0.63%)
Oct 29, 2004	13.14	13.48	13.12	13.16	328,736	-0.22(-1.68%)
Oct 28, 2004	13.17	13.46	13.15	13.38	264,888	+0.14(+1.07%)
Oct 27, 2004	12.77	13.27	12.73	13.24	244,207	+0.41(+3.18%)
Oct 26, 2004	12.96	13.05	12.49	12.83	390,660	-0.01(-0.06%)
Oct 25, 2004	12.63	13.09	12.47	12.84	287,133	+0.35(+2.80%)
Oct 22, 2004	13.15	13.27	12.45	12.49	403,164	-0.67(-5.06%)
Oct 21, 2004	12.68	13.22	12.42	13.16	758,714	+0.53(+4.22%)
Oct 20, 2004	11.94	13.44	11.94	12.62	1,024,445	+0.11(+0.86%)
Oct 19, 2004	12.57	12.94	12.47	12.52	379,958	+0.13(+1.07%)
Oct 18, 2004	12.23	12.47	12.12	12.38	342,924	+0.08(+0.68%)
Oct 15, 2004	12.37	12.50	12.18	12.30	542,523	-0.11(-0.87%)
Oct 14, 2004	13.02	13.04	12.33	12.41	544,447	-0.62(-4.73%)
Oct 13, 2004	13.39	13.47	12.98	13.02	387,654	+0.00(+0.00%)
Oct 12, 2004	12.82	13.25	12.68	13.02	271,622	-0.04(-0.32%)
Oct 11, 2004	13.13	13.25	12.92	13.07	314,067	-0.18(-1.38%)
Oct 08, 2004	13.58	13.66	13.12	13.25	507,292	-0.47(-3.45%)
Oct 07, 2004	14.16	14.38	13.72	13.72	353,866	-0.47(-3.34%)
Oct 06, 2004	14.07	14.20	13.71	14.20	232,784	+0.12(+0.83%)
Oct 05, 2004	14.10	14.20	13.73	14.08	509,938	+0.00(+0.00%)
Oct 04, 2004	13.81	14.30	13.80	14.08	482,643	+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.