Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.88	12.00	11.76	11.84	36,481	+0.08(+0.68%)
Dec 30, 2004	11.64	11.96	11.48	11.76	63,892	+0.12(+1.03%)
Dec 29, 2004	11.64	11.80	11.36	11.64	136,032	-0.20(-1.70%)
Dec 28, 2004	12.04	12.16	11.64	11.84	38,449	-0.08(-0.67%)
Dec 27, 2004	11.60	11.96	11.60	11.92	48,666	+0.40(+3.48%)
Dec 23, 2004	11.60	11.64	11.40	11.52	61,749	-0.04(-0.35%)
Dec 22, 2004	11.84	11.84	11.48	11.56	89,184	-0.28(-2.37%)
Dec 21, 2004	12.12	12.16	11.72	11.84	134,786	-0.28(-2.32%)
Dec 20, 2004	12.44	12.56	12.08	12.12	87,864	-0.28(-2.27%)
Dec 17, 2004	11.88	12.40	11.88	12.40	177,223	+0.36(+3.00%)
Dec 16, 2004	12.04	12.08	11.68	12.04	112,409	+0.04(+0.33%)
Dec 15, 2004	12.08	12.36	11.88	12.00	105,780	+0.00(+0.00%)
Dec 14, 2004	11.68	12.04	11.24	12.00	81,459	+0.24(+2.05%)
Dec 13, 2004	11.76	11.88	11.48	11.76	85,721	+0.00(+0.00%)
Dec 10, 2004	11.88	11.96	11.68	11.76	56,117	-0.28(-2.33%)
Dec 09, 2004	11.84	12.20	11.48	12.04	91,726	+0.08(+0.67%)
Dec 08, 2004	11.64	12.32	11.56	11.96	135,509	-0.40(-3.25%)
Dec 07, 2004	12.72	12.80	12.20	12.36	79,217	-0.40(-3.14%)
Dec 06, 2004	12.80	12.92	12.28	12.76	76,351	-0.24(-1.85%)
Dec 03, 2004	12.24	13.08	12.08	13.00	182,381	+0.76(+6.23%)
Dec 02, 2004	13.20	13.20	11.84	12.24	236,904	-0.76(-5.86%)
Dec 01, 2004	13.24	13.36	12.92	13.00	138,424	-0.40(-2.99%)
Nov 30, 2004	13.72	13.84	12.88	13.40	203,089	-0.40(-2.91%)
Nov 29, 2004	14.13	14.25	13.80	13.80	121,056	-0.36(-2.55%)
Nov 26, 2004	14.01	14.17	13.93	14.17	59,282	+0.36(+2.62%)
Nov 24, 2004	14.05	14.21	13.80	13.80	78,519	-0.08(-0.58%)
Nov 23, 2004	13.93	14.13	13.76	13.88	55,419	-0.20(-1.42%)
Nov 22, 2004	13.76	14.25	13.76	14.09	136,929	+0.32(+2.33%)
Nov 19, 2004	14.05	14.45	13.64	13.76	184,325	-0.04(-0.29%)
Nov 18, 2004	14.13	14.21	13.80	13.80	113,381	-0.56(-3.91%)
Nov 17, 2004	13.48	14.49	13.48	14.37	220,233	+1.00(+7.51%)
Nov 16, 2004	12.92	13.40	12.92	13.36	109,493	+0.48(+3.74%)
Nov 15, 2004	13.40	13.48	12.72	12.88	70,470	-0.52(-3.89%)
Nov 12, 2004	13.00	13.64	12.92	13.40	233,390	+0.40(+3.09%)
Nov 11, 2004	12.84	13.08	12.84	13.00	30,376	+0.04(+0.31%)
Nov 10, 2004	13.32	13.32	12.84	12.96	81,310	-0.36(-2.71%)
Nov 09, 2004	13.48	13.48	13.04	13.32	152,154	-0.16(-1.19%)
Nov 08, 2004	13.08	13.64	13.00	13.48	145,252	+0.28(+2.13%)
Nov 05, 2004	12.76	13.24	12.64	13.20	122,252	+0.48(+3.78%)
Nov 04, 2004	12.84	13.24	12.64	12.72	162,022	+0.40(+3.26%)
Nov 03, 2004	12.00	12.32	12.00	12.32	134,562	+0.52(+4.42%)
Nov 02, 2004	12.16	12.16	11.28	11.80	118,863	-0.52(-4.23%)
Nov 01, 2004	13.00	13.00	12.24	12.32	96,062	-0.56(-4.36%)
Oct 29, 2004	12.12	13.00	12.12	12.88	150,485	+0.76(+6.29%)
Oct 28, 2004	12.16	12.56	12.12	12.12	91,975	-0.20(-1.63%)
Oct 27, 2004	12.36	12.52	12.24	12.32	134,263	+0.00(+0.00%)
Oct 26, 2004	12.36	12.36	12.04	12.32	437,003	-0.72(-5.54%)
Oct 25, 2004	12.64	13.04	12.64	13.04	104,285	+0.64(+5.18%)
Oct 22, 2004	12.48	12.60	12.24	12.40	69,997	-0.08(-0.64%)
Oct 21, 2004	12.28	12.56	12.20	12.48	126,314	+0.24(+1.97%)
Oct 20, 2004	12.04	12.40	11.92	12.24	158,384	+0.56(+4.81%)
Oct 19, 2004	11.88	11.96	11.64	11.68	59,606	-0.08(-0.68%)
Oct 18, 2004	12.12	12.12	11.64	11.76	69,349	-0.16(-1.35%)
Oct 15, 2004	11.76	12.08	11.76	11.92	94,691	+0.16(+1.37%)
Oct 14, 2004	12.16	12.16	11.68	11.76	43,907	-0.08(-0.68%)
Oct 13, 2004	11.80	12.00	11.52	11.84	105,656	-0.08(-0.67%)
Oct 12, 2004	12.00	12.00	11.76	11.92	66,384	-0.28(-2.30%)
Oct 11, 2004	12.40	12.52	12.08	12.20	52,529	-0.08(-0.65%)
Oct 08, 2004	12.64	12.76	12.20	12.28	170,270	+0.04(+0.33%)
Oct 07, 2004	12.28	12.44	12.24	12.24	83,079	+0.08(+0.66%)
Oct 06, 2004	12.36	12.56	12.12	12.16	94,492	-0.20(-1.62%)
Oct 05, 2004	12.64	12.72	12.36	12.36	108,222	-0.12(-0.96%)
Oct 04, 2004	12.48	12.60	12.28	12.48	100,647	-0.40(-3.12%)

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.