Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.15	16.64	16.02	16.57	22,768	+0.59(+3.68%)
Dec 30, 2004	16.12	16.12	15.84	15.98	21,316	-0.02(-0.10%)
Dec 29, 2004	16.22	16.57	15.91	16.00	34,179	-0.27(-1.66%)
Dec 28, 2004	15.92	17.01	15.92	16.27	32,832	+0.15(+0.91%)
Dec 27, 2004	16.48	16.48	15.93	16.12	15,313	-0.29(-1.74%)
Dec 23, 2004	16.37	16.45	16.24	16.41	13,720	-0.04(-0.25%)
Dec 22, 2004	16.09	16.45	15.98	16.45	17,886	+0.41(+2.54%)
Dec 21, 2004	16.00	16.08	15.88	16.04	13,720	+0.16(+1.02%)
Dec 20, 2004	16.04	16.12	15.88	15.88	18,008	-0.12(-0.76%)
Dec 17, 2004	15.35	16.00	15.11	16.00	214,755	+0.51(+3.27%)
Dec 16, 2004	15.35	15.55	15.35	15.49	17,273	-0.06(-0.37%)
Dec 15, 2004	15.44	15.60	15.10	15.55	27,441	-0.04(-0.26%)
Dec 14, 2004	15.11	15.63	15.11	15.59	40,549	+0.24(+1.60%)
Dec 13, 2004	15.53	15.64	15.33	15.35	44,960	-0.10(-0.63%)
Dec 10, 2004	15.26	15.49	15.17	15.44	21,806	+0.17(+1.12%)
Dec 09, 2004	15.13	15.28	14.77	15.27	26,339	-0.03(-0.21%)
Dec 08, 2004	15.31	15.31	15.11	15.31	15,313	+0.24(+1.57%)
Dec 07, 2004	15.23	15.23	14.49	15.07	24,746	-0.44(-2.84%)
Dec 06, 2004	15.42	15.58	15.41	15.51	27,196	-0.04(-0.26%)
Dec 03, 2004	15.22	15.59	15.22	15.55	7,472	+0.04(+0.26%)
Dec 02, 2004	15.41	15.75	15.41	15.51	15,068	-0.14(-0.89%)
Dec 01, 2004	15.44	16.04	15.37	15.65	31,239	-0.39(-2.44%)
Nov 30, 2004	16.01	16.19	15.97	16.04	21,561	+0.24(+1.50%)
Nov 29, 2004	14.76	15.98	14.76	15.80	20,213	+0.29(+1.89%)
Nov 26, 2004	15.50	15.52	15.50	15.51	1,347	+0.01(+0.05%)
Nov 24, 2004	15.31	15.51	15.24	15.50	35,404	+0.17(+1.12%)
Nov 23, 2004	14.98	15.41	14.98	15.33	23,766	+0.56(+3.76%)
Nov 22, 2004	14.80	15.02	14.71	14.77	23,031	-0.27(-1.80%)
Nov 19, 2004	15.52	15.52	14.92	15.04	21,928	-0.38(-2.48%)
Nov 18, 2004	15.35	15.51	15.35	15.43	15,435	+0.02(+0.11%)
Nov 17, 2004	15.89	15.90	15.39	15.41	31,851	-0.30(-1.92%)
Nov 16, 2004	15.85	15.85	15.48	15.71	23,398	-0.14(-0.88%)
Nov 15, 2004	15.77	15.93	15.75	15.85	27,319	+0.11(+0.67%)
Nov 12, 2004	15.43	15.75	15.31	15.75	17,151	+0.30(+1.96%)
Nov 11, 2004	15.22	15.55	15.22	15.44	31,606	+0.01(+0.05%)
Nov 10, 2004	14.73	15.48	14.61	15.44	56,475	+0.74(+5.06%)
Nov 09, 2004	14.48	14.69	14.38	14.69	17,518	+0.25(+1.75%)
Nov 08, 2004	13.59	14.45	13.59	14.44	25,604	+0.38(+2.67%)
Nov 05, 2004	13.29	14.06	13.29	14.06	31,729	+0.47(+3.42%)
Nov 04, 2004	13.81	13.81	13.35	13.60	74,607	-0.03(-0.24%)
Nov 03, 2004	13.62	13.91	13.36	13.63	43,857	+0.24(+1.83%)
Nov 02, 2004	13.91	13.91	13.32	13.39	13,598	-0.14(-1.03%)
Nov 01, 2004	13.93	13.93	13.23	13.53	15,313	-0.01(-0.06%)
Oct 29, 2004	13.52	13.62	13.39	13.53	11,148	-0.05(-0.36%)
Oct 28, 2004	13.66	13.77	13.44	13.58	7,227	+0.09(+0.66%)
Oct 27, 2004	13.74	13.74	13.39	13.49	10,168	+0.14(+1.04%)
Oct 26, 2004	13.46	13.84	13.35	13.35	5,880	+0.00(+0.00%)
Oct 25, 2004	13.44	13.69	13.06	13.35	27,564	-0.19(-1.39%)
Oct 22, 2004	13.48	13.88	13.27	13.54	17,028	-0.20(-1.48%)
Oct 21, 2004	13.58	14.15	13.47	13.75	29,034	-0.34(-2.43%)
Oct 20, 2004	13.76	14.17	13.14	14.09	54,148	+0.28(+2.01%)
Oct 19, 2004	14.20	14.20	13.81	13.81	19,356	-0.31(-2.20%)
Oct 18, 2004	13.90	14.13	13.90	14.12	37,977	+0.01(+0.06%)
Oct 15, 2004	14.56	14.56	13.89	14.11	38,344	-0.09(-0.63%)
Oct 14, 2004	14.72	14.89	14.09	14.20	35,649	-0.56(-3.81%)
Oct 13, 2004	14.78	14.86	14.66	14.77	7,472	-0.04(-0.28%)
Oct 12, 2004	14.61	14.81	14.61	14.81	10,658	+0.28(+1.91%)
Oct 11, 2004	14.28	14.68	14.28	14.53	11,393	+0.16(+1.14%)
Oct 08, 2004	14.60	14.60	14.17	14.37	21,071	-0.16(-1.12%)
Oct 07, 2004	14.53	14.83	14.53	14.53	9,678	-0.29(-1.98%)
Oct 06, 2004	15.09	15.10	14.33	14.82	17,396	-0.03(-0.22%)
Oct 05, 2004	14.39	14.86	14.30	14.86	17,641	+0.27(+1.85%)
Oct 04, 2004	15.06	15.21	14.59	14.59	29,279	-0.35(-2.35%)

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.