Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.45	15.45	15.32	15.32	48,829	-0.08(-0.49%)
Dec 30, 2004	15.39	15.60	15.38	15.40	108,607	+0.10(+0.66%)
Dec 29, 2004	15.05	15.43	15.05	15.30	380,565	+0.22(+1.44%)
Dec 28, 2004	14.69	15.36	14.66	15.08	202,763	+0.39(+2.64%)
Dec 27, 2004	14.50	14.71	14.50	14.69	102,695	+0.23(+1.61%)
Dec 23, 2004	14.40	14.49	14.40	14.46	71,602	+0.06(+0.41%)
Dec 22, 2004	14.18	14.40	14.14	14.40	375,967	+0.19(+1.35%)
Dec 21, 2004	14.16	14.21	14.10	14.21	151,306	+0.10(+0.70%)
Dec 20, 2004	14.12	14.20	14.04	14.11	104,666	-0.04(-0.27%)
Dec 17, 2004	14.13	14.32	14.05	14.15	276,555	+0.02(+0.15%)
Dec 16, 2004	14.16	14.25	14.04	14.13	68,317	-0.03(-0.19%)
Dec 15, 2004	14.27	14.47	14.16	14.16	71,164	-0.19(-1.35%)
Dec 14, 2004	13.89	14.52	13.78	14.35	836,455	+0.46(+3.29%)
Dec 13, 2004	14.10	14.10	13.79	13.89	135,321	-0.12(-0.88%)
Dec 10, 2004	13.85	14.02	13.76	14.02	59,340	+0.13(+0.97%)
Dec 09, 2004	13.68	13.93	13.51	13.88	67,879	+0.11(+0.80%)
Dec 08, 2004	13.58	13.88	13.54	13.77	75,324	+0.21(+1.51%)
Dec 07, 2004	13.93	13.94	13.45	13.57	124,154	-0.37(-2.64%)
Dec 06, 2004	14.32	14.32	13.85	13.94	136,635	-0.41(-2.85%)
Dec 03, 2004	14.81	14.81	14.31	14.34	98,097	-0.46(-3.13%)
Dec 02, 2004	14.09	15.07	14.09	14.81	206,486	+0.75(+5.33%)
Dec 01, 2004	14.16	14.20	13.99	14.06	248,747	-0.11(-0.76%)
Nov 30, 2004	14.13	14.22	14.10	14.17	345,530	+0.02(+0.15%)
Nov 29, 2004	14.01	14.16	13.87	14.15	252,031	+0.20(+1.44%)
Nov 26, 2004	14.13	14.15	13.95	13.95	11,167	-0.15(-1.09%)
Nov 24, 2004	14.16	14.21	14.02	14.10	136,416	-0.03(-0.18%)
Nov 23, 2004	14.00	14.20	13.94	14.12	114,738	-0.07(-0.47%)
Nov 22, 2004	14.09	14.30	14.00	14.19	122,183	+0.15(+1.04%)
Nov 19, 2004	14.07	14.07	13.95	14.04	60,872	-0.05(-0.32%)
Nov 18, 2004	14.09	14.27	14.03	14.09	215,901	-0.03(-0.19%)
Nov 17, 2004	14.13	14.16	13.83	14.12	145,394	-0.01(-0.05%)
Nov 16, 2004	14.16	14.21	14.04	14.12	117,366	-0.03(-0.24%)
Nov 15, 2004	14.16	14.18	13.99	14.16	144,956	+0.00(+0.00%)
Nov 12, 2004	14.17	14.22	14.09	14.16	157,656	-0.05(-0.32%)
Nov 11, 2004	14.24	14.26	14.11	14.20	172,546	-0.01(-0.08%)
Nov 10, 2004	14.59	14.60	14.05	14.21	185,684	-0.41(-2.83%)
Nov 09, 2004	14.58	14.73	14.58	14.63	168,823	+0.01(+0.09%)
Nov 08, 2004	14.33	14.84	14.30	14.61	115,833	+0.25(+1.75%)
Nov 05, 2004	14.20	14.40	14.12	14.36	107,294	+0.35(+2.53%)
Nov 04, 2004	14.09	14.11	13.94	14.01	139,263	-0.12(-0.87%)
Nov 03, 2004	14.00	14.23	14.00	14.13	109,702	+0.46(+3.37%)
Nov 02, 2004	13.91	14.42	13.61	13.67	111,892	-0.27(-1.93%)
Nov 01, 2004	13.75	13.96	13.69	13.94	183,932	+0.14(+0.99%)
Oct 29, 2004	13.64	13.87	13.50	13.80	58,464	+0.11(+0.78%)
Oct 28, 2004	13.51	13.92	13.51	13.70	242,397	+0.19(+1.40%)
Oct 27, 2004	13.52	13.70	13.44	13.51	130,504	-0.01(-0.07%)
Oct 26, 2004	13.81	13.99	13.52	13.52	158,970	-0.07(-0.52%)
Oct 25, 2004	13.31	13.59	13.22	13.59	107,075	+0.23(+1.69%)
Oct 22, 2004	13.38	13.46	13.16	13.36	121,308	-0.05(-0.34%)
Oct 21, 2004	13.58	13.58	13.37	13.41	216,558	-0.17(-1.26%)
Oct 20, 2004	13.22	13.78	12.93	13.58	342,246	+0.32(+2.45%)
Oct 19, 2004	12.82	13.36	12.82	13.25	328,232	+0.45(+3.55%)
Oct 18, 2004	13.00	13.36	11.57	12.80	3,551,872	-0.20(-1.55%)
Oct 15, 2004	12.71	13.07	12.71	13.00	56,493	+0.29(+2.30%)
Oct 14, 2004	12.81	12.86	12.71	12.71	75,762	-0.11(-0.89%)
Oct 13, 2004	12.81	12.86	12.78	12.82	51,676	-0.03(-0.21%)
Oct 12, 2004	12.53	12.85	12.53	12.85	68,536	+0.26(+2.10%)
Oct 11, 2004	12.60	12.63	12.51	12.58	47,953	-0.00(-0.02%)
Oct 08, 2004	12.67	12.87	12.58	12.59	64,376	-0.14(-1.13%)
Oct 07, 2004	12.99	13.02	12.71	12.73	67,660	-0.29(-2.19%)
Oct 06, 2004	13.01	13.04	12.81	13.02	123,059	+0.01(+0.05%)
Oct 05, 2004	13.06	13.07	12.98	13.01	76,857	-0.11(-0.85%)
Oct 04, 2004	13.00	13.16	13.00	13.12	85,178	+0.17(+1.34%)

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.