Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.47	13.53	13.42	13.45	15,174,269	-0.00(-0.02%)
Dec 30, 2004	13.41	13.54	13.35	13.46	15,441,674	+0.03(+0.22%)
Dec 29, 2004	13.48	13.49	13.34	13.43	16,005,884	-0.09(-0.69%)
Dec 28, 2004	13.49	13.53	13.42	13.52	16,154,752	+0.06(+0.48%)
Dec 27, 2004	13.40	13.53	13.39	13.46	13,618,743	+0.05(+0.34%)
Dec 23, 2004	13.41	13.51	13.35	13.41	13,667,025	-0.02(-0.17%)
Dec 22, 2004	13.25	13.50	13.25	13.43	22,289,886	+0.19(+1.41%)
Dec 21, 2004	13.23	13.30	13.18	13.25	22,234,178	+0.02(+0.12%)
Dec 20, 2004	13.31	13.32	13.18	13.23	18,192,782	+0.00(+0.00%)
Dec 17, 2004	13.24	13.34	13.23	13.23	34,714,596	-0.06(-0.44%)
Dec 16, 2004	13.41	13.44	13.23	13.29	20,570,018	-0.11(-0.82%)
Dec 15, 2004	13.39	13.43	13.25	13.40	19,754,806	+0.05(+0.41%)
Dec 14, 2004	13.20	13.38	13.18	13.34	22,168,874	+0.14(+1.08%)
Dec 13, 2004	13.12	13.22	13.00	13.20	20,786,356	+0.11(+0.81%)
Dec 10, 2004	13.01	13.16	13.01	13.10	16,681,823	-0.09(-0.69%)
Dec 09, 2004	12.97	13.22	12.95	13.19	24,319,560	+0.14(+1.04%)
Dec 08, 2004	13.04	13.08	12.98	13.05	18,605,650	+0.07(+0.57%)
Dec 07, 2004	13.05	13.09	12.97	12.98	17,955,708	-0.07(-0.57%)
Dec 06, 2004	13.17	13.19	13.01	13.05	18,354,028	-0.10(-0.79%)
Dec 03, 2004	13.09	13.33	13.09	13.15	31,822,358	+0.09(+0.72%)
Dec 02, 2004	12.85	13.09	12.83	13.06	38,842,340	+0.21(+1.64%)
Dec 01, 2004	12.75	12.85	12.70	12.85	30,980,220	+0.15(+1.17%)
Nov 30, 2004	12.77	12.83	12.67	12.70	25,352,038	-0.13(-1.01%)
Nov 29, 2004	12.92	12.92	12.71	12.83	21,149,086	-0.05(-0.38%)
Nov 26, 2004	12.83	12.90	12.82	12.88	10,019,617	+0.02(+0.15%)
Nov 24, 2004	12.86	12.87	12.79	12.86	18,405,096	+0.03(+0.23%)
Nov 23, 2004	12.86	12.88	12.73	12.83	24,473,070	-0.05(-0.40%)
Nov 22, 2004	12.89	12.89	12.76	12.88	22,843,266	+0.05(+0.35%)
Nov 19, 2004	12.99	13.04	12.83	12.84	28,211,470	-0.18(-1.37%)
Nov 18, 2004	13.08	13.08	12.94	13.01	19,542,492	+0.00(+0.00%)
Nov 17, 2004	13.02	13.18	12.90	13.01	21,914,160	+0.01(+0.07%)
Nov 16, 2004	13.11	13.25	12.97	13.01	22,231,702	-0.11(-0.81%)
Nov 15, 2004	13.15	13.19	13.06	13.11	20,995,266	-0.07(-0.52%)
Nov 12, 2004	13.15	13.19	12.96	13.18	35,605,324	-0.05(-0.41%)
Nov 11, 2004	12.98	13.28	12.72	13.23	58,047,172	-0.07(-0.51%)
Nov 10, 2004	13.40	13.41	13.25	13.30	15,555,259	-0.02(-0.17%)
Nov 09, 2004	13.39	13.43	13.32	13.32	15,808,736	-0.01(-0.10%)
Nov 08, 2004	13.43	13.44	13.31	13.34	15,663,892	-0.04(-0.29%)
Nov 05, 2004	13.46	13.49	13.30	13.38	19,008,612	+0.01(+0.10%)
Nov 04, 2004	13.24	13.40	13.22	13.36	27,675,114	+0.16(+1.25%)
Nov 03, 2004	13.18	13.27	13.12	13.20	21,314,666	+0.06(+0.49%)
Nov 02, 2004	12.92	13.33	12.92	13.13	18,578,104	+0.04(+0.30%)
Nov 01, 2004	13.15	13.18	13.02	13.10	18,026,892	-0.04(-0.32%)
Oct 29, 2004	13.21	13.21	13.09	13.14	26,032,620	+0.05(+0.42%)
Oct 28, 2004	13.03	13.17	12.92	13.08	19,074,844	+0.02(+0.15%)
Oct 27, 2004	12.64	13.06	12.58	13.06	27,765,486	+0.37(+2.88%)
Oct 26, 2004	12.52	12.76	12.38	12.70	25,867,348	+0.21(+1.68%)
Oct 25, 2004	12.61	12.61	12.41	12.49	22,334,454	-0.08(-0.64%)
Oct 22, 2004	12.92	13.01	12.52	12.57	34,209,188	-0.19(-1.47%)
Oct 21, 2004	12.70	12.77	12.65	12.76	18,451,520	+0.01(+0.08%)
Oct 20, 2004	12.69	12.76	12.69	12.75	17,081,072	+0.02(+0.18%)
Oct 19, 2004	12.84	12.84	12.67	12.72	23,663,430	+0.05(+0.36%)
Oct 18, 2004	12.63	12.70	12.60	12.68	16,137,420	+0.01(+0.10%)
Oct 15, 2004	12.76	12.76	12.62	12.67	22,579,884	+0.02(+0.13%)
Oct 14, 2004	12.76	12.85	12.65	12.65	15,913,655	-0.08(-0.61%)
Oct 13, 2004	12.85	12.89	12.68	12.73	18,916,382	-0.13(-0.98%)
Oct 12, 2004	12.81	12.88	12.79	12.85	18,276,036	-0.07(-0.57%)
Oct 11, 2004	12.96	12.98	12.86	12.93	11,914,350	+0.00(+0.03%)
Oct 08, 2004	12.94	13.02	12.90	12.92	21,508,100	-0.04(-0.30%)
Oct 07, 2004	13.23	13.23	12.96	12.96	12,748,132	-0.25(-1.91%)
Oct 06, 2004	13.11	13.21	13.07	13.21	19,377,842	+0.08(+0.64%)
Oct 05, 2004	13.17	13.29	13.11	13.13	23,824,058	-0.04(-0.27%)
Oct 04, 2004	13.04	13.21	13.04	13.17	20,844,232	+0.14(+1.09%)

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.