Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.59	14.79	14.55	14.67	281,359	+0.09(+0.62%)
Dec 30, 2004	14.58	14.68	14.54	14.58	207,937	-0.05(-0.35%)
Dec 29, 2004	14.67	14.71	14.54	14.63	269,398	-0.06(-0.39%)
Dec 28, 2004	14.52	14.72	14.52	14.69	290,560	+0.17(+1.15%)
Dec 27, 2004	14.74	14.74	14.47	14.52	508,802	-0.14(-0.99%)
Dec 23, 2004	14.67	14.74	14.63	14.67	442,188	+0.00(+0.00%)
Dec 22, 2004	14.75	14.78	14.64	14.67	613,323	-0.04(-0.27%)
Dec 21, 2004	14.78	14.78	14.60	14.71	485,248	+0.02(+0.15%)
Dec 20, 2004	14.58	14.82	14.58	14.69	245,108	+0.03(+0.22%)
Dec 17, 2004	14.49	14.65	14.48	14.65	419,554	+0.18(+1.25%)
Dec 16, 2004	14.61	14.67	14.33	14.47	290,928	-0.22(-1.48%)
Dec 15, 2004	14.54	14.69	14.50	14.69	330,307	+0.15(+1.02%)
Dec 14, 2004	14.59	14.59	14.34	14.54	678,280	-0.05(-0.32%)
Dec 13, 2004	14.53	14.62	14.47	14.59	738,821	+0.07(+0.47%)
Dec 10, 2004	14.58	14.60	14.48	14.52	400,049	-0.10(-0.67%)
Dec 09, 2004	14.49	14.67	14.42	14.62	428,387	+0.10(+0.70%)
Dec 08, 2004	14.44	14.56	14.44	14.52	296,632	+0.08(+0.55%)
Dec 07, 2004	14.53	14.56	14.38	14.44	381,831	-0.07(-0.50%)
Dec 06, 2004	14.75	14.75	14.49	14.51	266,638	-0.24(-1.60%)
Dec 03, 2004	14.77	14.84	14.71	14.75	261,669	+0.00(+0.02%)
Dec 02, 2004	14.55	14.78	14.47	14.74	327,915	+0.21(+1.42%)
Dec 01, 2004	14.56	14.65	14.46	14.54	760,903	+0.04(+0.30%)
Nov 30, 2004	14.59	14.64	14.46	14.49	480,095	-0.18(-1.26%)
Nov 29, 2004	14.64	14.76	14.32	14.68	296,080	+0.09(+0.60%)
Nov 26, 2004	14.67	14.67	14.59	14.59	42,323	-0.08(-0.52%)
Nov 24, 2004	14.50	14.67	14.50	14.67	273,446	+0.17(+1.20%)
Nov 23, 2004	14.57	14.71	14.35	14.49	361,406	-0.08(-0.55%)
Nov 22, 2004	14.33	14.60	14.28	14.57	719,131	+0.24(+1.69%)
Nov 19, 2004	14.29	14.40	14.25	14.33	599,337	+0.02(+0.15%)
Nov 18, 2004	13.87	14.31	13.87	14.31	1,422,070	+0.44(+3.16%)
Nov 17, 2004	13.80	14.15	13.79	13.87	492,425	+0.10(+0.76%)
Nov 16, 2004	13.84	13.98	13.73	13.76	313,562	-0.24(-1.71%)
Nov 15, 2004	14.30	14.30	13.93	14.00	376,495	-0.36(-2.52%)
Nov 12, 2004	14.22	14.36	14.13	14.36	219,162	+0.16(+1.12%)
Nov 11, 2004	14.14	14.30	14.07	14.21	209,041	+0.07(+0.49%)
Nov 10, 2004	14.06	14.26	14.02	14.14	198,368	+0.05(+0.39%)
Nov 09, 2004	13.93	14.08	13.89	14.08	164,141	+0.09(+0.62%)
Nov 08, 2004	13.98	14.21	13.87	14.00	254,125	+0.00(+0.00%)
Nov 05, 2004	13.90	14.23	13.84	14.00	306,385	+0.11(+0.81%)
Nov 04, 2004	13.40	13.90	13.40	13.88	435,380	+0.39(+2.90%)
Nov 03, 2004	13.35	13.72	13.35	13.49	537,324	+0.24(+1.78%)
Nov 02, 2004	13.37	13.61	13.17	13.26	424,523	-0.18(-1.37%)
Nov 01, 2004	13.37	13.48	13.23	13.44	410,722	+0.07(+0.54%)
Oct 29, 2004	13.38	13.43	13.24	13.37	327,363	-0.01(-0.05%)
Oct 28, 2004	13.31	13.44	13.21	13.38	396,000	-0.11(-0.81%)
Oct 27, 2004	13.10	13.51	13.06	13.48	402,073	+0.36(+2.76%)
Oct 26, 2004	12.86	13.17	12.78	13.12	578,912	+0.00(+0.00%)
Oct 25, 2004	12.97	13.33	12.93	13.12	460,222	+0.17(+1.34%)
Oct 22, 2004	13.34	13.69	12.95	12.95	767,159	-0.39(-2.91%)
Oct 21, 2004	12.81	13.38	12.56	13.34	636,325	+0.58(+4.57%)
Oct 20, 2004	12.73	12.80	12.64	12.75	407,041	+0.00(+0.00%)
Oct 19, 2004	12.64	12.95	12.62	12.75	401,889	+0.14(+1.15%)
Oct 18, 2004	12.65	12.73	12.42	12.61	505,122	-0.11(-0.85%)
Oct 15, 2004	12.31	12.73	12.31	12.72	555,542	+0.42(+3.39%)
Oct 14, 2004	12.50	12.51	12.30	12.30	250,628	-0.16(-1.28%)
Oct 13, 2004	12.68	12.70	12.46	12.46	336,380	-0.22(-1.77%)
Oct 12, 2004	12.63	12.75	12.48	12.68	392,872	+0.02(+0.17%)
Oct 11, 2004	12.50	12.66	12.42	12.66	415,138	+0.21(+1.69%)
Oct 08, 2004	12.55	12.61	12.45	12.45	610,746	-0.14(-1.12%)
Oct 07, 2004	12.82	12.90	12.58	12.59	317,610	-0.30(-2.33%)
Oct 06, 2004	12.69	12.90	12.68	12.89	443,844	+0.20(+1.57%)
Oct 05, 2004	12.81	12.91	12.65	12.69	267,742	-0.23(-1.77%)
Oct 04, 2004	12.87	13.08	12.87	12.92	329,939	+0.11(+0.85%)

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.