Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.21	15.28	15.01	15.14	2,241,165	-0.10(-0.69%)
Dec 30, 2004	15.17	15.29	15.15	15.25	1,128,049	-0.04(-0.24%)
Dec 29, 2004	15.17	15.30	15.17	15.29	841,250	+0.12(+0.77%)
Dec 28, 2004	15.12	15.21	15.12	15.17	711,444	-0.02(-0.12%)
Dec 27, 2004	15.14	15.28	15.06	15.19	416,604	+0.03(+0.21%)
Dec 23, 2004	15.33	15.37	15.15	15.15	1,068,698	-0.10(-0.63%)
Dec 22, 2004	15.20	15.29	15.20	15.25	689,235	+0.06(+0.38%)
Dec 21, 2004	15.10	15.21	15.09	15.19	852,738	+0.10(+0.66%)
Dec 20, 2004	15.17	15.19	14.99	15.10	716,805	-0.03(-0.17%)
Dec 17, 2004	15.03	15.18	14.80	15.12	1,351,668	+0.09(+0.61%)
Dec 16, 2004	15.20	15.26	15.03	15.03	968,759	-0.20(-1.29%)
Dec 15, 2004	15.20	15.23	15.02	15.23	1,017,388	+0.13(+0.87%)
Dec 14, 2004	15.17	15.30	15.07	15.10	784,580	-0.18(-1.18%)
Dec 13, 2004	15.48	15.48	15.16	15.28	1,109,286	-0.12(-0.76%)
Dec 10, 2004	15.35	15.44	15.12	15.39	1,052,999	+0.05(+0.32%)
Dec 09, 2004	15.04	15.34	14.95	15.34	830,529	+0.22(+1.45%)
Dec 08, 2004	14.96	15.16	14.92	15.12	898,304	+0.25(+1.67%)
Dec 07, 2004	15.21	15.22	14.83	14.88	1,153,704	-0.38(-2.47%)
Dec 06, 2004	15.10	15.32	15.02	15.25	1,377,323	+0.17(+1.13%)
Dec 03, 2004	14.95	15.08	14.95	15.08	1,093,204	+0.27(+1.85%)
Dec 02, 2004	15.14	15.15	14.80	14.81	2,768,048	-0.33(-2.21%)
Dec 01, 2004	14.88	15.18	14.76	15.14	1,124,603	+0.29(+1.93%)
Nov 30, 2004	14.60	14.85	14.46	14.85	1,599,793	+0.15(+1.03%)
Nov 29, 2004	14.65	14.78	14.62	14.70	1,201,185	+0.02(+0.14%)
Nov 26, 2004	14.65	14.75	14.60	14.68	368,358	+0.04(+0.25%)
Nov 24, 2004	14.39	14.71	14.39	14.65	799,513	+0.26(+1.78%)
Nov 23, 2004	14.15	14.44	14.12	14.39	590,828	+0.17(+1.23%)
Nov 22, 2004	14.11	14.28	14.08	14.21	956,123	+0.16(+1.17%)
Nov 19, 2004	14.30	14.35	14.05	14.05	1,224,925	-0.22(-1.54%)
Nov 18, 2004	14.38	14.49	14.11	14.27	1,818,051	-0.09(-0.64%)
Nov 17, 2004	14.69	14.79	14.30	14.36	975,268	-0.32(-2.19%)
Nov 16, 2004	14.91	14.99	14.68	14.68	1,577,584	-0.23(-1.54%)
Nov 15, 2004	14.70	14.94	14.65	14.91	1,659,526	+0.21(+1.44%)
Nov 12, 2004	14.29	14.71	14.26	14.70	1,690,925	+0.47(+3.28%)
Nov 11, 2004	14.04	14.23	13.98	14.23	1,145,663	+0.32(+2.31%)
Nov 10, 2004	13.91	13.93	13.82	13.91	1,175,147	+0.01(+0.04%)
Nov 09, 2004	13.92	13.97	13.82	13.91	1,763,678	-0.03(-0.22%)
Nov 08, 2004	13.87	13.97	13.71	13.94	1,120,391	+0.03(+0.24%)
Nov 05, 2004	14.48	14.51	13.88	13.90	2,195,599	-0.57(-3.97%)
Nov 04, 2004	14.36	14.51	14.36	14.48	1,232,966	+0.13(+0.91%)
Nov 03, 2004	14.41	14.49	14.27	14.35	1,402,978	+0.08(+0.53%)
Nov 02, 2004	14.31	14.36	14.23	14.27	626,055	-0.08(-0.56%)
Nov 01, 2004	14.25	14.36	14.18	14.35	895,623	+0.11(+0.75%)
Oct 29, 2004	14.27	14.35	14.19	14.25	691,916	-0.02(-0.16%)
Oct 28, 2004	14.09	14.27	14.08	14.27	1,581,030	+0.16(+1.11%)
Oct 27, 2004	13.94	14.11	13.94	14.11	523,819	+0.22(+1.56%)
Oct 26, 2004	13.82	13.92	13.79	13.90	1,065,635	+0.14(+1.03%)
Oct 25, 2004	13.85	13.85	13.72	13.76	394,013	-0.07(-0.53%)
Oct 22, 2004	13.98	14.02	13.81	13.83	697,277	-0.16(-1.12%)
Oct 21, 2004	13.72	13.99	13.69	13.99	691,150	+0.24(+1.71%)
Oct 20, 2004	13.58	13.80	13.55	13.75	1,257,472	+0.00(+0.00%)
Oct 19, 2004	14.00	14.12	13.75	13.75	1,217,267	-0.22(-1.59%)
Oct 18, 2004	13.88	14.07	13.84	13.97	676,217	+0.16(+1.17%)
Oct 15, 2004	13.74	13.84	13.73	13.81	832,443	+0.07(+0.53%)
Oct 14, 2004	13.53	13.74	13.49	13.74	905,962	+0.25(+1.82%)
Oct 13, 2004	13.62	13.65	13.45	13.49	634,479	-0.08(-0.60%)
Oct 12, 2004	13.32	13.58	13.27	13.57	911,323	+0.25(+1.90%)
Oct 11, 2004	13.34	13.41	13.29	13.32	672,387	-0.05(-0.41%)
Oct 08, 2004	13.31	13.42	13.30	13.37	892,177	+0.10(+0.75%)
Oct 07, 2004	13.50	13.50	13.25	13.27	925,490	-0.22(-1.66%)
Oct 06, 2004	13.42	13.54	13.42	13.50	604,230	+0.04(+0.31%)
Oct 05, 2004	13.37	13.48	13.35	13.46	534,157	+0.06(+0.45%)
Oct 04, 2004	13.35	13.45	13.31	13.40	953,060	+0.08(+0.63%)

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.