Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.40	15.40	15.08	15.08	6,563	-0.59(-3.78%)
Dec 30, 2004	15.94	15.94	15.37	15.67	25,870	-0.13(-0.81%)
Dec 29, 2004	15.91	15.96	15.80	15.80	13,868	-0.15(-0.94%)
Dec 28, 2004	15.97	15.98	15.90	15.95	9,734	+0.10(+0.62%)
Dec 27, 2004	16.21	16.21	15.80	15.85	34,805	-0.37(-2.27%)
Dec 23, 2004	16.21	16.22	16.12	16.22	6,934	+0.19(+1.17%)
Dec 22, 2004	16.21	16.21	16.02	16.03	4,934	-0.18(-1.11%)
Dec 21, 2004	16.20	16.21	16.11	16.21	2,800	+0.28(+1.74%)
Dec 20, 2004	15.75	16.01	15.75	15.94	4,800	+0.00(+0.00%)
Dec 17, 2004	15.94	16.01	15.90	15.94	14,935	+0.00(+0.00%)
Dec 16, 2004	16.07	16.07	15.94	15.94	15,069	-0.17(-1.02%)
Dec 15, 2004	16.11	16.18	15.64	16.10	32,138	+0.17(+1.04%)
Dec 14, 2004	15.56	15.95	15.56	15.94	5,067	+0.17(+1.05%)
Dec 13, 2004	15.72	15.86	15.07	15.77	21,603	+0.08(+0.53%)
Dec 10, 2004	15.74	15.74	15.37	15.69	11,068	+0.32(+2.10%)
Dec 09, 2004	15.21	15.59	15.02	15.37	4,667	-0.25(-1.58%)
Dec 08, 2004	15.31	15.61	14.84	15.61	14,935	+0.72(+4.83%)
Dec 07, 2004	15.75	15.75	14.88	14.89	16,269	-0.57(-3.69%)
Dec 06, 2004	15.60	16.10	15.38	15.46	25,203	-0.87(-5.33%)
Dec 03, 2004	16.50	16.62	16.33	16.33	6,534	-0.17(-1.05%)
Dec 02, 2004	16.51	16.74	16.50	16.50	12,668	+0.00(+0.00%)
Dec 01, 2004	16.68	17.16	16.50	16.50	17,736	-0.05(-0.27%)
Nov 30, 2004	16.49	16.64	16.48	16.55	5,600	+0.17(+1.05%)
Nov 29, 2004	16.35	16.38	15.85	16.38	10,801	+0.37(+2.29%)
Nov 26, 2004	15.70	16.01	15.70	16.01	800	+0.24(+1.52%)
Nov 24, 2004	15.61	15.77	15.56	15.77	11,068	+0.40(+2.59%)
Nov 23, 2004	15.81	15.81	15.22	15.37	6,667	-0.07(-0.49%)
Nov 22, 2004	15.19	15.45	15.02	15.45	7,601	+0.60(+4.04%)
Nov 19, 2004	14.96	15.07	14.85	14.85	3,600	-0.30(-1.98%)
Nov 18, 2004	15.48	15.48	15.11	15.15	6,667	-0.03(-0.20%)
Nov 17, 2004	15.14	15.66	15.10	15.18	15,069	+0.13(+0.85%)
Nov 16, 2004	15.13	15.14	14.88	15.05	10,801	-0.08(-0.55%)
Nov 15, 2004	15.07	15.13	14.97	15.13	19,736	+0.12(+0.80%)
Nov 12, 2004	14.92	15.07	14.89	15.01	36,805	+0.10(+0.65%)
Nov 11, 2004	14.73	14.92	14.73	14.92	32,938	+0.19(+1.27%)
Nov 10, 2004	14.38	14.74	14.38	14.73	35,338	+0.41(+2.83%)
Nov 09, 2004	14.25	14.44	14.25	14.32	6,267	+0.10(+0.74%)
Nov 08, 2004	14.25	14.25	14.17	14.22	2,800	-0.15(-1.04%)
Nov 05, 2004	14.39	14.51	14.22	14.37	25,337	-0.14(-0.98%)
Nov 04, 2004	13.71	14.51	13.71	14.51	19,603	+0.46(+3.31%)
Nov 03, 2004	14.18	14.20	13.99	14.05	5,600	+0.16(+1.13%)
Nov 02, 2004	14.17	14.17	13.70	13.89	10,134	+0.13(+0.93%)
Nov 01, 2004	14.06	14.15	13.68	13.76	28,671	-0.15(-1.08%)
Oct 29, 2004	14.16	14.28	13.91	13.91	8,001	-0.42(-2.93%)
Oct 28, 2004	14.09	14.50	14.00	14.33	25,470	+0.23(+1.65%)
Oct 27, 2004	13.89	14.17	13.85	14.10	20,269	+0.21(+1.51%)
Oct 26, 2004	13.87	13.93	13.75	13.89	17,736	-0.28(-1.96%)
Oct 25, 2004	14.14	14.17	13.75	14.17	15,069	+0.02(+0.16%)
Oct 22, 2004	14.24	14.33	14.14	14.14	11,201	-0.18(-1.26%)
Oct 21, 2004	14.10	14.34	13.91	14.32	11,735	-0.02(-0.10%)
Oct 20, 2004	14.11	14.34	14.11	14.34	14,268	+0.10(+0.68%)
Oct 19, 2004	14.32	14.33	14.21	14.24	5,067	-0.07(-0.52%)
Oct 18, 2004	14.13	14.32	14.13	14.32	13,468	+0.10(+0.69%)
Oct 15, 2004	13.99	14.34	13.80	14.22	10,001	+0.27(+1.94%)
Oct 14, 2004	13.99	13.99	13.87	13.95	8,001	-0.07(-0.53%)
Oct 13, 2004	13.91	14.16	13.90	14.02	19,203	+0.04(+0.32%)
Oct 12, 2004	14.01	14.01	13.81	13.98	1,333	+0.16(+1.14%)
Oct 11, 2004	13.78	13.84	13.70	13.82	3,200	+0.04(+0.27%)
Oct 08, 2004	13.94	14.02	13.72	13.78	1,733	-0.06(-0.43%)
Oct 07, 2004	14.32	14.34	13.84	13.84	5,734	-0.40(-2.84%)
Oct 06, 2004	13.90	14.25	13.90	14.25	8,001	+0.21(+1.50%)
Oct 05, 2004	13.76	14.10	13.71	14.04	16,936	+0.35(+2.52%)
Oct 04, 2004	14.12	14.13	13.66	13.69	3,600	-0.02(-0.16%)

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.