Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.38	14.40	14.38	14.40	5,793	-0.10(-0.70%)
Dec 30, 2004	14.25	14.50	14.25	14.50	164,411	+0.33(+2.30%)
Dec 29, 2004	14.08	14.22	14.08	14.17	10,896	-0.01(-0.10%)
Dec 28, 2004	14.18	14.31	14.17	14.19	30,896	+0.00(+0.00%)
Dec 27, 2004	14.17	14.32	14.17	14.19	63,723	-0.06(-0.41%)
Dec 23, 2004	13.99	14.25	13.99	14.25	61,930	+0.13(+0.92%)
Dec 22, 2004	14.07	14.13	14.07	14.12	31,723	+0.05(+0.36%)
Dec 21, 2004	13.81	14.14	13.81	14.07	183,169	+0.19(+1.36%)
Dec 20, 2004	13.88	13.88	13.80	13.88	88,550	-0.01(-0.05%)
Dec 17, 2004	13.68	13.99	13.62	13.88	206,341	+0.20(+1.48%)
Dec 16, 2004	13.20	13.68	13.15	13.68	254,754	+0.49(+3.68%)
Dec 15, 2004	12.92	13.30	12.92	13.20	175,307	+0.28(+2.19%)
Dec 14, 2004	13.23	13.26	12.87	12.91	79,998	-0.36(-2.68%)
Dec 13, 2004	13.39	13.39	13.20	13.27	72,412	-0.05(-0.38%)
Dec 10, 2004	12.91	14.17	12.87	13.32	148,273	+0.36(+2.80%)
Dec 09, 2004	13.27	13.27	12.87	12.96	131,722	-0.36(-2.67%)
Dec 08, 2004	13.41	13.41	13.20	13.31	398,200	-0.01(-0.11%)
Dec 07, 2004	13.50	13.54	13.23	13.33	61,654	-0.36(-2.60%)
Dec 06, 2004	13.41	13.85	13.38	13.68	481,785	+0.22(+1.67%)
Dec 03, 2004	13.23	13.62	13.23	13.46	104,412	+0.22(+1.70%)
Dec 02, 2004	13.49	13.49	13.16	13.23	47,033	-0.37(-2.72%)
Dec 01, 2004	13.05	13.63	13.05	13.60	576,266	+0.59(+4.51%)
Nov 30, 2004	12.88	13.12	12.76	13.01	142,618	+0.07(+0.50%)
Nov 29, 2004	13.05	13.09	12.95	12.95	21,930	-0.18(-1.38%)
Nov 26, 2004	12.87	13.13	12.87	13.13	63,171	+0.33(+2.55%)
Nov 24, 2004	12.69	12.98	12.65	12.80	263,030	+0.12(+0.91%)
Nov 23, 2004	12.29	12.70	12.29	12.69	313,098	+0.58(+4.79%)
Nov 22, 2004	11.86	12.25	11.86	12.11	168,548	+0.36(+3.09%)
Nov 19, 2004	11.69	11.93	11.65	11.75	266,478	+0.06(+0.50%)
Nov 18, 2004	11.46	11.71	11.36	11.69	228,961	+0.30(+2.68%)
Nov 17, 2004	11.89	11.93	11.27	11.38	1,457,907	-0.47(-3.98%)
Nov 16, 2004	12.11	12.13	11.82	11.85	190,893	-0.54(-4.33%)
Nov 15, 2004	12.22	12.51	12.22	12.39	20,413	+0.21(+1.73%)
Nov 12, 2004	12.18	12.20	12.04	12.18	90,481	+0.06(+0.48%)
Nov 11, 2004	12.29	12.30	11.93	12.12	165,790	-0.20(-1.65%)
Nov 10, 2004	12.51	12.51	12.25	12.33	164,686	-0.21(-1.68%)
Nov 09, 2004	12.51	12.58	12.47	12.54	126,894	-0.01(-0.06%)
Nov 08, 2004	12.80	12.80	12.47	12.54	114,067	-0.05(-0.40%)
Nov 05, 2004	12.69	12.83	12.58	12.59	187,996	-0.14(-1.14%)
Nov 04, 2004	12.69	12.76	12.69	12.74	44,826	+0.01(+0.11%)
Nov 03, 2004	12.65	12.76	12.65	12.72	86,343	+0.11(+0.86%)
Nov 02, 2004	12.63	12.68	12.59	12.62	33,240	-0.06(-0.46%)
Nov 01, 2004	12.54	12.68	12.51	12.67	26,068	+0.06(+0.46%)
Oct 29, 2004	12.62	12.91	12.51	12.62	48,275	+0.04(+0.35%)
Oct 28, 2004	12.54	12.60	12.49	12.57	252,133	-0.07(-0.57%)
Oct 27, 2004	12.74	12.77	12.62	12.64	276,685	-0.10(-0.80%)
Oct 26, 2004	12.51	12.75	12.51	12.75	72,826	+0.20(+1.62%)
Oct 25, 2004	12.32	12.58	12.32	12.54	101,653	+0.22(+1.82%)
Oct 22, 2004	12.25	12.36	12.25	12.32	164,273	+0.07(+0.53%)
Oct 21, 2004	12.27	12.32	12.25	12.25	316,132	-0.04(-0.29%)
Oct 20, 2004	12.51	12.51	12.25	12.29	267,443	-0.29(-2.31%)
Oct 19, 2004	12.69	12.76	12.58	12.58	292,684	-0.12(-0.97%)
Oct 18, 2004	12.72	12.73	12.68	12.70	68,688	-0.06(-0.45%)
Oct 15, 2004	12.62	12.82	12.57	12.76	107,446	+0.11(+0.86%)
Oct 14, 2004	12.88	12.88	12.54	12.65	126,480	-0.22(-1.69%)
Oct 13, 2004	12.96	12.96	12.80	12.87	168,824	-0.09(-0.67%)
Oct 12, 2004	12.88	12.98	12.87	12.96	114,618	+0.00(+0.00%)
Oct 11, 2004	12.94	12.98	12.87	12.96	60,550	+0.00(+0.00%)
Oct 08, 2004	12.83	13.04	12.83	12.96	87,998	+0.12(+0.96%)
Oct 07, 2004	12.76	12.87	12.76	12.83	76,136	+0.01(+0.06%)
Oct 06, 2004	13.04	13.04	12.76	12.83	103,860	-0.22(-1.67%)
Oct 05, 2004	13.01	13.05	12.88	13.04	103,722	-0.01(-0.06%)
Oct 04, 2004	13.01	13.12	12.83	13.05	299,857	+0.04(+0.28%)

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.