Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.00	17.60	16.85	17.48	49,300	+0.60(+3.55%)
Dec 30, 2004	15.65	16.90	15.65	16.88	37,900	+1.28(+8.21%)
Dec 29, 2004	15.49	15.65	15.40	15.60	16,000	+0.20(+1.30%)
Dec 28, 2004	15.19	15.49	15.19	15.40	14,200	+0.15(+0.98%)
Dec 27, 2004	15.25	15.25	15.25	15.25	4,400	+0.15(+0.99%)
Dec 23, 2004	15.10	15.14	15.10	15.10	1,600	+0.00(+0.00%)
Dec 22, 2004	15.26	15.31	15.01	15.10	9,700	+0.01(+0.07%)
Dec 21, 2004	15.35	15.35	15.00	15.09	15,900	-0.21(-1.37%)
Dec 20, 2004	15.45	15.48	15.21	15.30	7,200	-0.19(-1.23%)
Dec 17, 2004	15.55	15.55	15.31	15.49	13,700	+0.04(+0.26%)
Dec 16, 2004	15.25	15.45	15.20	15.45	6,300	+0.20(+1.31%)
Dec 15, 2004	15.30	15.34	15.24	15.25	4,600	-0.09(-0.59%)
Dec 14, 2004	15.45	15.45	15.33	15.34	3,600	-0.08(-0.52%)
Dec 13, 2004	15.48	15.49	15.36	15.42	8,100	-0.07(-0.45%)
Dec 10, 2004	15.27	15.49	15.26	15.49	4,800	+0.20(+1.31%)
Dec 09, 2004	15.30	15.44	15.25	15.29	8,600	-0.15(-0.97%)
Dec 08, 2004	15.65	15.65	15.11	15.44	11,500	+0.30(+2.01%)
Dec 07, 2004	15.60	15.78	15.10	15.14	54,000	-0.36(-2.35%)
Dec 06, 2004	15.90	15.98	15.50	15.50	31,800	-0.03(-0.19%)
Dec 03, 2004	14.60	15.94	14.60	15.53	22,400	+0.94(+6.44%)
Dec 02, 2004	14.24	14.59	14.22	14.59	11,700	+0.43(+3.04%)
Dec 01, 2004	14.18	14.21	14.15	14.16	3,000	-0.02(-0.14%)
Nov 30, 2004	14.25	14.25	14.06	14.18	4,700	-0.03(-0.21%)
Nov 29, 2004	14.00	14.21	14.00	14.21	14,200	+0.04(+0.28%)
Nov 26, 2004	14.16	14.17	14.16	14.17	500	+0.17(+1.21%)
Nov 24, 2004	14.00	14.28	13.97	14.00	16,500	-0.10(-0.71%)
Nov 23, 2004	13.75	14.17	13.75	14.10	6,400	+0.10(+0.71%)
Nov 22, 2004	14.05	14.20	14.00	14.00	13,000	+0.20(+1.45%)
Nov 19, 2004	13.91	14.00	13.70	13.80	17,200	-0.26(-1.85%)
Nov 18, 2004	14.03	14.06	13.70	14.06	25,400	+0.06(+0.43%)
Nov 17, 2004	14.10	14.10	13.70	14.00	19,300	-0.07(-0.50%)
Nov 16, 2004	13.51	14.08	13.35	14.07	14,300	+0.52(+3.84%)
Nov 15, 2004	14.09	14.09	13.25	13.55	4,400	-0.15(-1.09%)
Nov 12, 2004	13.86	13.98	13.70	13.70	5,900	-0.16(-1.15%)
Nov 11, 2004	13.71	14.02	13.70	13.86	15,400	+0.30(+2.21%)
Nov 10, 2004	13.76	13.76	13.54	13.56	6,800	-0.19(-1.38%)
Nov 09, 2004	13.80	13.80	13.71	13.75	5,300	-0.15(-1.08%)
Nov 08, 2004	13.74	13.90	13.65	13.90	7,700	+0.09(+0.65%)
Nov 05, 2004	13.31	13.81	13.23	13.81	9,500	+0.55(+4.15%)
Nov 04, 2004	13.15	13.26	13.15	13.26	18,400	+0.09(+0.68%)
Nov 03, 2004	13.15	13.25	13.04	13.17	10,100	+0.02(+0.15%)
Nov 02, 2004	12.83	13.40	12.73	13.15	24,600	+0.32(+2.50%)
Nov 01, 2004	12.75	12.86	12.50	12.83	25,500	+0.03(+0.23%)
Oct 29, 2004	12.45	13.25	12.35	12.80	22,100	+0.45(+3.64%)
Oct 28, 2004	12.58	12.66	12.27	12.35	15,000	-0.17(-1.36%)
Oct 27, 2004	12.61	12.61	12.51	12.52	10,000	+0.15(+1.21%)
Oct 26, 2004	12.33	12.48	12.27	12.37	4,400	+0.02(+0.16%)
Oct 25, 2004	12.40	12.40	12.35	12.35	8,700	-0.04(-0.32%)
Oct 22, 2004	12.34	12.39	12.33	12.39	1,500	+0.08(+0.65%)
Oct 21, 2004	12.36	12.41	12.30	12.31	7,500	-0.16(-1.28%)
Oct 20, 2004	12.29	12.47	12.25	12.47	7,400	+0.10(+0.81%)
Oct 19, 2004	12.33	12.40	12.31	12.37	5,500	-0.03(-0.24%)
Oct 18, 2004	12.21	12.40	12.21	12.40	1,500	+0.15(+1.22%)
Oct 15, 2004	12.25	12.26	12.25	12.25	1,500	-0.01(-0.08%)
Oct 14, 2004	12.39	12.40	12.25	12.26	15,600	-0.11(-0.88%)
Oct 13, 2004	12.50	12.51	12.20	12.37	17,100	-0.06(-0.49%)
Oct 12, 2004	12.60	12.60	12.01	12.43	11,900	-0.14(-1.11%)
Oct 11, 2004	12.64	12.64	12.48	12.57	8,200	-0.07(-0.55%)
Oct 08, 2004	12.62	12.90	12.49	12.64	13,300	+0.08(+0.64%)
Oct 07, 2004	12.70	12.70	12.30	12.56	5,700	-0.21(-1.64%)
Oct 06, 2004	12.95	12.95	12.75	12.77	800	-0.36(-2.74%)
Oct 05, 2004	12.79	13.13	12.52	13.13	31,500	+0.32(+2.50%)
Oct 04, 2004	12.48	13.00	12.31	12.81	17,800	+0.34(+2.73%)

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.