Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Dec 30, 2004	17.61	17.61	16.94	17.11	3,497	-0.28(-1.59%)
Dec 29, 2004	17.59	17.61	17.39	17.39	1,430	-0.23(-1.29%)
Dec 28, 2004	16.76	17.61	16.61	17.61	11,764	+1.03(+6.22%)
Dec 27, 2004	16.33	16.68	16.26	16.58	5,564	+0.71(+4.47%)
Dec 23, 2004	16.42	16.42	15.87	15.87	1,430	-0.35(-2.17%)
Dec 22, 2004	16.22	16.22	16.22	16.22	0	+0.00(+0.00%)
Dec 21, 2004	16.22	16.22	16.22	16.22	635	-0.00(-0.03%)
Dec 20, 2004	16.13	16.23	15.61	16.23	794	+0.00(+0.00%)
Dec 17, 2004	16.23	16.23	16.23	16.23	476	-0.00(-0.00%)
Dec 16, 2004	16.23	16.23	16.23	16.23	1,430	+0.13(+0.78%)
Dec 15, 2004	16.10	16.10	16.10	16.10	158	+0.38(+2.40%)
Dec 14, 2004	15.72	15.72	15.72	15.72	317	-0.38(-2.34%)
Dec 13, 2004	16.10	16.10	16.10	16.10	0	+0.00(+0.00%)
Dec 10, 2004	15.97	16.10	15.97	16.10	794	+0.13(+0.78%)
Dec 09, 2004	15.98	15.98	15.98	15.98	1,430	+0.08(+0.51%)
Dec 08, 2004	15.47	15.90	15.47	15.90	4,292	+0.30(+1.90%)
Dec 07, 2004	15.60	15.75	15.47	15.60	5,405	+0.00(+0.00%)
Dec 06, 2004	16.22	16.22	15.60	15.60	635	+0.45(+2.96%)
Dec 03, 2004	15.15	15.21	15.15	15.15	1,112	-0.32(-2.08%)
Dec 02, 2004	15.47	15.47	15.47	15.47	0	+0.00(+0.00%)
Dec 01, 2004	15.86	15.86	15.47	15.47	1,112	-0.70(-4.35%)
Nov 30, 2004	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Nov 29, 2004	16.10	16.18	16.10	16.18	1,112	+0.20(+1.26%)
Nov 26, 2004	15.95	15.98	15.95	15.98	476	+0.03(+0.16%)
Nov 24, 2004	15.95	15.95	15.95	15.95	476	-0.24(-1.46%)
Nov 23, 2004	16.19	16.19	16.19	16.19	317	+0.59(+3.77%)
Nov 22, 2004	15.60	15.60	15.60	15.60	317	+0.00(+0.00%)
Nov 19, 2004	15.60	16.10	15.60	15.60	2,066	+0.00(+0.00%)
Nov 18, 2004	15.15	15.60	15.15	15.60	794	+0.00(+0.00%)
Nov 17, 2004	15.10	15.60	15.10	15.60	1,430	+0.08(+0.49%)
Nov 16, 2004	15.60	15.60	15.52	15.52	1,430	-0.18(-1.12%)
Nov 15, 2004	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Nov 12, 2004	15.70	15.70	15.62	15.70	4,292	-0.15(-0.95%)
Nov 11, 2004	15.78	15.85	15.65	15.85	10,493	+0.26(+1.65%)
Nov 10, 2004	15.59	15.98	15.52	15.59	2,066	-0.01(-0.03%)
Nov 09, 2004	15.12	15.70	15.11	15.60	4,610	+0.23(+1.51%)
Nov 08, 2004	14.81	15.37	14.81	15.37	2,543	-0.16(-1.01%)
Nov 05, 2004	15.22	15.52	14.84	15.52	2,066	+0.89(+6.05%)
Nov 04, 2004	14.09	14.64	14.06	14.64	35,930	+0.55(+3.89%)
Nov 03, 2004	14.77	14.85	14.09	14.09	2,225	-0.42(-2.91%)
Nov 02, 2004	14.51	14.51	14.51	14.51	158	+0.51(+3.67%)
Nov 01, 2004	14.36	14.36	13.84	14.00	7,313	-0.36(-2.49%)
Oct 29, 2004	13.99	14.36	13.60	14.36	3,179	+0.22(+1.57%)
Oct 28, 2004	14.37	14.51	14.13	14.13	3,338	-0.46(-3.17%)
Oct 27, 2004	14.44	14.60	14.44	14.60	1,112	+1.01(+7.44%)
Oct 26, 2004	13.59	13.59	13.59	13.59	158	-0.43(-3.09%)
Oct 25, 2004	14.09	14.09	14.02	14.02	635	+0.15(+1.05%)
Oct 22, 2004	13.86	13.89	13.86	13.87	1,271	+0.14(+0.99%)
Oct 21, 2004	13.71	13.86	13.71	13.74	635	+0.18(+1.30%)
Oct 20, 2004	13.10	13.56	13.10	13.56	476	-0.15(-1.10%)
Oct 19, 2004	13.59	13.71	13.59	13.71	3,020	+0.13(+0.96%)
Oct 18, 2004	13.20	13.58	13.20	13.58	476	+0.42(+3.17%)
Oct 15, 2004	13.41	13.58	13.16	13.16	476	-0.05(-0.38%)
Oct 14, 2004	13.41	13.41	13.09	13.21	953	+0.24(+1.82%)
Oct 13, 2004	13.08	13.33	12.98	12.98	1,907	+0.19(+1.46%)
Oct 12, 2004	12.78	13.00	12.78	12.79	476	-0.04(-0.31%)
Oct 11, 2004	12.84	12.84	12.83	12.83	1,430	+0.50(+4.08%)
Oct 08, 2004	12.33	12.33	12.33	12.33	0	+0.00(+0.00%)
Oct 07, 2004	12.40	12.40	12.33	12.33	794	-0.17(-1.33%)
Oct 06, 2004	12.62	12.62	12.29	12.49	4,451	-0.21(-1.62%)
Oct 05, 2004	12.71	12.71	12.67	12.70	635	+0.12(+0.96%)
Oct 04, 2004	12.58	12.58	12.58	12.58	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.