Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.94	15.12	14.69	14.87	467,770	+0.04(+0.24%)
Dec 30, 2004	14.16	14.96	14.16	14.84	866,307	+0.56(+3.95%)
Dec 29, 2004	14.03	14.42	13.84	14.27	372,183	+0.21(+1.53%)
Dec 28, 2004	14.01	14.28	13.78	14.06	394,517	-0.06(-0.44%)
Dec 27, 2004	14.19	14.51	13.85	14.12	293,235	+0.04(+0.32%)
Dec 23, 2004	13.94	14.19	13.70	14.08	347,393	+0.18(+1.29%)
Dec 22, 2004	14.07	14.09	13.76	13.90	215,962	-0.05(-0.38%)
Dec 21, 2004	13.18	14.04	13.18	13.95	671,672	+0.66(+4.99%)
Dec 20, 2004	13.76	13.86	13.16	13.29	538,008	-0.37(-2.69%)
Dec 17, 2004	13.70	13.88	13.60	13.66	364,702	-0.16(-1.17%)
Dec 16, 2004	14.10	14.28	13.62	13.82	369,503	-0.25(-1.78%)
Dec 15, 2004	13.70	14.30	13.63	14.07	642,974	+0.32(+2.35%)
Dec 14, 2004	13.70	13.85	13.61	13.75	460,065	+0.04(+0.33%)
Dec 13, 2004	13.88	13.88	13.57	13.70	463,526	+0.18(+1.32%)
Dec 10, 2004	13.40	13.84	13.37	13.52	157,449	-0.03(-0.20%)
Dec 09, 2004	13.57	13.65	13.07	13.55	657,379	-0.26(-1.88%)
Dec 08, 2004	13.64	13.87	13.40	13.81	853,465	+0.38(+2.80%)
Dec 07, 2004	13.59	14.87	13.36	13.43	2,859,997	+0.07(+0.54%)
Dec 06, 2004	13.39	13.62	13.22	13.36	534,323	+0.04(+0.27%)
Dec 03, 2004	13.48	13.76	13.12	13.33	454,816	-0.14(-1.06%)
Dec 02, 2004	13.70	14.00	13.26	13.47	735,434	-0.09(-0.66%)
Dec 01, 2004	13.15	13.69	13.09	13.56	1,119,008	+0.39(+2.99%)
Nov 30, 2004	13.45	13.67	13.16	13.16	1,028,223	-0.56(-4.05%)
Nov 29, 2004	13.60	14.03	13.36	13.72	1,442,282	-0.41(-2.92%)
Nov 26, 2004	13.93	14.33	13.81	14.13	524,831	+0.20(+1.41%)
Nov 24, 2004	13.90	14.05	13.75	13.93	814,270	+0.01(+0.06%)
Nov 23, 2004	13.14	13.94	13.13	13.93	1,075,569	+0.67(+5.07%)
Nov 22, 2004	13.02	13.31	12.86	13.25	547,499	-0.03(-0.20%)
Nov 19, 2004	13.66	13.73	13.22	13.28	388,487	-0.39(-2.88%)
Nov 18, 2004	13.47	13.67	13.04	13.67	1,299,795	+0.30(+2.21%)
Nov 17, 2004	13.12	13.59	13.04	13.38	1,346,472	+0.16(+1.22%)
Nov 16, 2004	12.75	13.37	12.54	13.22	1,427,542	+0.40(+3.14%)
Nov 15, 2004	12.51	12.86	12.39	12.81	1,007,565	+0.36(+2.88%)
Nov 12, 2004	12.26	12.51	12.21	12.46	721,364	+0.24(+1.98%)
Nov 11, 2004	11.77	12.22	11.66	12.21	1,182,992	+0.52(+4.44%)
Nov 10, 2004	11.73	11.79	11.55	11.70	621,088	-0.01(-0.08%)
Nov 09, 2004	11.87	11.95	11.60	11.70	594,399	-0.18(-1.51%)
Nov 08, 2004	11.96	12.00	11.69	11.88	1,192,149	+0.07(+0.61%)
Nov 05, 2004	11.73	11.82	11.56	11.81	1,331,285	+0.26(+2.25%)
Nov 04, 2004	11.55	11.69	11.46	11.55	3,893,580	-1.10(-8.70%)
Nov 03, 2004	13.02	13.16	12.49	12.65	569,833	-0.04(-0.28%)
Nov 02, 2004	12.45	13.07	12.18	12.69	1,435,582	+0.15(+1.21%)
Nov 01, 2004	11.71	12.54	11.71	12.54	1,397,168	+0.73(+6.22%)
Oct 29, 2004	11.65	11.96	11.60	11.80	255,827	+0.14(+1.23%)
Oct 28, 2004	11.75	11.93	11.55	11.66	559,894	-0.12(-0.99%)
Oct 27, 2004	11.44	11.87	11.44	11.78	468,216	+0.28(+2.42%)
Oct 26, 2004	11.46	11.66	11.25	11.50	456,491	-0.23(-1.95%)
Oct 25, 2004	11.59	12.16	11.59	11.73	434,493	+0.26(+2.22%)
Oct 22, 2004	11.92	11.95	11.47	11.47	178,777	-0.42(-3.54%)
Oct 21, 2004	11.79	11.91	11.58	11.89	220,987	+0.05(+0.45%)
Oct 20, 2004	11.75	11.84	11.63	11.84	200,999	+0.11(+0.92%)
Oct 19, 2004	11.44	11.77	11.39	11.73	662,962	+0.47(+4.22%)
Oct 18, 2004	10.69	11.33	10.69	11.26	346,053	+0.45(+4.14%)
Oct 15, 2004	10.77	10.97	10.75	10.81	100,499	+0.00(+0.00%)
Oct 14, 2004	11.04	11.05	10.61	10.81	184,472	-0.16(-1.47%)
Oct 13, 2004	11.00	11.10	10.79	10.97	108,874	+0.11(+0.99%)
Oct 12, 2004	10.90	10.97	10.70	10.86	128,862	-0.17(-1.54%)
Oct 11, 2004	10.97	11.19	10.97	11.03	207,811	+0.08(+0.74%)
Oct 08, 2004	11.37	11.37	10.90	10.95	121,716	-0.35(-3.09%)
Oct 07, 2004	11.60	11.62	11.27	11.30	60,411	-0.16(-1.41%)
Oct 06, 2004	11.09	11.56	11.09	11.46	107,534	+0.22(+1.99%)
Oct 05, 2004	11.59	11.64	11.10	11.24	386,477	-0.48(-4.13%)
Oct 04, 2004	11.62	12.16	11.55	11.72	295,915	+0.32(+2.83%)

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.