Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.32	22.57	20.28	22.53	17,225	+2.47(+12.30%)
Dec 30, 2004	20.00	20.06	20.00	20.06	320	-0.04(-0.18%)
Dec 29, 2004	19.86	20.09	19.74	20.09	641	-0.00(-0.00%)
Dec 28, 2004	19.86	20.14	19.79	20.10	2,032	+0.37(+1.90%)
Dec 27, 2004	19.38	19.72	19.38	19.72	748	+0.07(+0.35%)
Dec 23, 2004	19.58	19.65	19.58	19.65	320	+0.22(+1.12%)
Dec 22, 2004	19.30	19.44	19.30	19.44	1,497	+0.17(+0.88%)
Dec 21, 2004	19.29	19.29	19.23	19.27	427	+0.11(+0.56%)
Dec 20, 2004	18.95	19.16	18.95	19.16	1,604	-0.08(-0.44%)
Dec 17, 2004	19.86	20.13	19.24	19.24	3,102	-0.63(-3.18%)
Dec 16, 2004	20.02	20.08	19.51	19.88	3,423	-0.28(-1.37%)
Dec 15, 2004	20.10	20.42	20.10	20.15	4,707	+0.17(+0.87%)
Dec 14, 2004	20.47	20.47	19.98	19.98	855	-0.05(-0.26%)
Dec 13, 2004	20.49	20.56	20.03	20.03	5,563	-0.32(-1.58%)
Dec 10, 2004	20.35	20.35	20.34	20.35	1,283	+0.14(+0.69%)
Dec 09, 2004	20.07	20.21	20.07	20.21	2,460	+0.28(+1.41%)
Dec 08, 2004	20.00	20.00	19.86	19.93	2,781	+0.13(+0.67%)
Dec 07, 2004	19.63	20.19	19.63	19.80	4,065	+0.17(+0.87%)
Dec 06, 2004	19.28	20.09	19.27	19.63	6,205	+0.47(+2.44%)
Dec 03, 2004	18.68	19.16	18.55	19.16	7,703	+0.48(+2.55%)
Dec 02, 2004	18.46	18.81	18.46	18.68	5,028	+0.18(+0.96%)
Dec 01, 2004	18.46	18.81	18.46	18.51	6,419	-0.16(-0.88%)
Nov 30, 2004	19.00	19.00	18.32	18.67	3,637	-0.37(-1.94%)
Nov 29, 2004	18.10	19.04	18.10	19.04	14,015	+1.04(+5.79%)
Nov 26, 2004	17.92	18.10	17.92	18.00	641	+0.01(+0.03%)
Nov 24, 2004	17.71	17.99	17.30	17.99	2,674	+0.42(+2.39%)
Nov 23, 2004	16.73	17.57	16.33	17.57	11,768	+1.39(+8.58%)
Nov 22, 2004	16.45	16.62	16.01	16.18	6,847	-0.26(-1.59%)
Nov 19, 2004	16.47	16.82	16.12	16.45	8,238	-0.02(-0.11%)
Nov 18, 2004	16.01	16.46	15.95	16.46	63,338	+0.49(+3.04%)
Nov 17, 2004	15.66	16.12	15.54	15.98	46,326	+0.46(+2.95%)
Nov 16, 2004	15.61	15.78	15.52	15.52	641	-0.28(-1.75%)
Nov 15, 2004	15.61	15.80	15.61	15.80	427	-0.07(-0.44%)
Nov 12, 2004	15.47	15.87	15.47	15.87	13,373	+0.40(+2.57%)
Nov 11, 2004	15.47	15.47	15.47	15.47	0	+0.00(+0.00%)
Nov 10, 2004	15.47	15.47	15.47	15.47	106	-0.09(-0.60%)
Nov 09, 2004	15.56	15.56	15.56	15.56	0	+0.00(+0.00%)
Nov 08, 2004	15.59	15.59	15.48	15.56	1,069	-0.30(-1.91%)
Nov 05, 2004	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Nov 04, 2004	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Nov 03, 2004	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Nov 02, 2004	15.87	15.87	15.87	15.87	320	+0.40(+2.56%)
Nov 01, 2004	15.47	15.47	15.47	15.47	106	-0.32(-2.04%)
Oct 29, 2004	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Oct 28, 2004	15.89	15.89	15.79	15.79	534	+0.32(+2.08%)
Oct 27, 2004	15.47	15.47	15.47	15.47	427	-0.12(-0.75%)
Oct 26, 2004	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Oct 25, 2004	15.89	15.89	15.59	15.59	3,530	-0.30(-1.91%)
Oct 22, 2004	15.66	15.89	15.66	15.89	748	+0.24(+1.55%)
Oct 21, 2004	15.61	15.66	15.61	15.65	1,283	+0.21(+1.39%)
Oct 20, 2004	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Oct 19, 2004	15.48	15.48	15.38	15.43	534	-0.34(-2.13%)
Oct 18, 2004	15.77	15.77	15.77	15.77	3,316	+0.00(+0.00%)
Oct 15, 2004	15.77	15.77	15.77	15.77	1,390	-0.00(-0.03%)
Oct 14, 2004	15.77	15.77	15.77	15.77	213	+0.01(+0.06%)
Oct 13, 2004	15.76	15.76	15.76	15.76	320	+0.16(+1.02%)
Oct 12, 2004	15.76	15.77	15.60	15.60	2,353	+0.13(+0.82%)
Oct 11, 2004	15.42	15.75	15.42	15.48	1,069	-0.27(-1.72%)
Oct 08, 2004	15.75	15.75	15.75	15.75	106	+0.33(+2.12%)
Oct 07, 2004	15.59	15.89	15.42	15.42	11,340	-0.56(-3.51%)
Oct 06, 2004	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
Oct 05, 2004	15.98	16.13	15.98	15.98	2,674	-0.42(-2.56%)
Oct 04, 2004	16.40	16.40	16.40	16.40	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.