Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.98	14.98	14.31	14.49	71,200	-0.47(-3.14%)
Dec 30, 2004	14.21	14.98	14.20	14.96	108,700	+0.57(+3.96%)
Dec 29, 2004	14.49	14.50	14.19	14.39	162,400	-0.11(-0.76%)
Dec 28, 2004	14.63	14.67	14.30	14.50	84,000	+0.06(+0.42%)
Dec 27, 2004	14.40	14.70	14.22	14.44	159,100	-0.01(-0.07%)
Dec 23, 2004	14.66	14.66	14.36	14.45	78,000	-0.15(-1.03%)
Dec 22, 2004	14.58	14.70	14.46	14.60	144,400	+0.03(+0.21%)
Dec 21, 2004	14.37	14.70	14.37	14.57	90,900	+0.07(+0.48%)
Dec 20, 2004	14.99	14.99	14.40	14.50	164,800	-0.23(-1.56%)
Dec 17, 2004	14.36	14.86	14.36	14.73	343,500	+0.08(+0.55%)
Dec 16, 2004	13.41	15.00	13.40	14.65	1,578,200	-0.71(-4.62%)
Dec 15, 2004	14.18	15.78	14.18	15.36	500,100	+1.06(+7.41%)
Dec 14, 2004	13.74	14.37	13.34	14.30	491,800	+0.74(+5.46%)
Dec 13, 2004	13.53	13.72	13.02	13.56	281,600	+0.31(+2.34%)
Dec 10, 2004	13.40	13.40	13.00	13.25	317,100	+0.06(+0.45%)
Dec 09, 2004	13.45	13.45	12.94	13.19	189,000	-0.09(-0.68%)
Dec 08, 2004	13.88	13.88	13.15	13.28	241,100	-0.19(-1.41%)
Dec 07, 2004	13.86	13.93	13.21	13.47	336,600	-0.14(-1.03%)
Dec 06, 2004	13.85	13.99	13.50	13.61	245,800	-0.15(-1.09%)
Dec 03, 2004	13.66	13.88	13.66	13.76	86,700	+0.10(+0.73%)
Dec 02, 2004	14.34	14.34	13.65	13.66	172,500	-0.27(-1.94%)
Dec 01, 2004	12.64	14.39	12.48	13.93	611,200	+1.39(+11.08%)
Nov 30, 2004	12.53	12.78	12.35	12.54	165,800	+0.23(+1.87%)
Nov 29, 2004	12.45	12.55	12.20	12.31	137,500	+0.03(+0.24%)
Nov 26, 2004	12.21	12.40	12.12	12.28	31,300	+0.03(+0.24%)
Nov 24, 2004	12.22	12.40	12.22	12.25	59,900	-0.12(-0.97%)
Nov 23, 2004	12.79	12.89	12.28	12.37	91,200	-0.11(-0.88%)
Nov 22, 2004	12.51	12.64	12.37	12.48	79,600	-0.08(-0.64%)
Nov 19, 2004	12.43	12.78	12.43	12.56	43,800	-0.15(-1.18%)
Nov 18, 2004	12.74	12.78	12.51	12.71	85,100	-0.06(-0.47%)
Nov 17, 2004	12.85	12.99	12.59	12.77	85,700	+0.07(+0.55%)
Nov 16, 2004	12.87	12.87	12.46	12.70	104,500	-0.05(-0.39%)
Nov 15, 2004	12.97	12.97	12.42	12.75	118,000	-0.20(-1.54%)
Nov 12, 2004	12.80	12.96	12.56	12.95	158,900	+0.15(+1.17%)
Nov 11, 2004	12.10	12.80	12.10	12.80	117,800	+0.45(+3.64%)
Nov 10, 2004	11.60	12.42	11.60	12.35	235,200	+0.60(+5.11%)
Nov 09, 2004	11.71	11.82	11.54	11.75	179,700	+0.02(+0.17%)
Nov 08, 2004	12.35	12.62	11.71	11.73	213,700	-0.67(-5.40%)
Nov 05, 2004	12.70	12.84	12.36	12.40	98,300	-0.50(-3.88%)
Nov 04, 2004	12.65	12.90	12.52	12.90	58,700	+0.02(+0.16%)
Nov 03, 2004	12.96	13.00	12.62	12.88	91,100	+0.10(+0.78%)
Nov 02, 2004	12.92	13.13	12.66	12.78	139,000	-0.11(-0.85%)
Nov 01, 2004	12.75	12.97	12.56	12.89	63,900	-0.04(-0.27%)
Oct 29, 2004	13.13	13.13	12.65	12.93	94,800	-0.12(-0.96%)
Oct 28, 2004	12.90	13.14	12.75	13.05	47,600	+0.07(+0.54%)
Oct 27, 2004	12.69	13.27	12.41	12.98	190,400	+0.07(+0.54%)
Oct 26, 2004	12.78	12.91	12.40	12.91	237,000	+0.20(+1.57%)
Oct 25, 2004	13.07	13.13	12.53	12.71	331,300	-0.56(-4.22%)
Oct 22, 2004	13.53	13.53	13.13	13.27	175,500	-0.11(-0.82%)
Oct 21, 2004	13.05	13.46	12.92	13.38	231,300	+0.46(+3.56%)
Oct 20, 2004	12.56	12.94	12.38	12.92	188,600	+0.41(+3.28%)
Oct 19, 2004	12.38	12.72	12.08	12.51	253,600	-0.22(-1.73%)
Oct 18, 2004	12.82	12.96	12.41	12.73	216,500	+0.27(+2.17%)
Oct 15, 2004	12.43	12.60	12.00	12.46	198,400	+0.23(+1.88%)
Oct 14, 2004	12.58	12.60	11.61	12.23	218,000	-0.44(-3.47%)
Oct 13, 2004	11.50	13.65	11.33	12.67	1,124,000	+1.18(+10.27%)
Oct 12, 2004	11.46	11.80	11.34	11.49	269,800	-0.12(-1.03%)
Oct 11, 2004	11.23	11.80	11.16	11.61	251,600	+0.24(+2.11%)
Oct 08, 2004	11.60	11.74	11.18	11.37	368,900	-0.17(-1.47%)
Oct 07, 2004	11.42	11.60	11.42	11.54	273,300	-0.04(-0.35%)
Oct 06, 2004	11.50	11.60	11.33	11.58	397,800	-0.02(-0.17%)
Oct 05, 2004	11.48	11.63	11.16	11.60	1,004,200	+0.30(+2.65%)
Oct 04, 2004	12.54	12.68	10.90	11.30	845,800	-1.37(-10.81%)

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.