Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.03	14.17	14.03	14.08	1,691,767	+0.01(+0.08%)
Dec 30, 2004	14.09	14.14	13.99	14.06	3,167,345	-0.06(-0.44%)
Dec 29, 2004	13.99	14.17	13.88	14.13	2,808,296	+0.10(+0.71%)
Dec 28, 2004	14.03	14.11	13.96	14.03	2,096,716	+0.05(+0.37%)
Dec 27, 2004	13.91	14.06	13.91	13.98	2,715,138	+0.06(+0.42%)
Dec 23, 2004	13.99	14.08	13.89	13.92	2,628,771	-0.06(-0.40%)
Dec 22, 2004	14.03	14.25	13.95	13.97	4,565,789	-0.07(-0.52%)
Dec 21, 2004	13.73	14.16	13.67	14.05	7,474,575	+0.31(+2.28%)
Dec 20, 2004	13.85	14.14	13.68	13.73	4,631,244	-0.11(-0.82%)
Dec 17, 2004	13.72	13.96	13.72	13.85	4,463,941	+0.13(+0.97%)
Dec 16, 2004	13.82	13.93	13.66	13.72	4,876,223	-0.20(-1.40%)
Dec 15, 2004	13.92	14.09	13.84	13.91	4,160,297	+0.15(+1.10%)
Dec 14, 2004	13.81	13.84	13.60	13.76	3,339,264	-0.07(-0.51%)
Dec 13, 2004	13.54	13.93	13.54	13.83	4,261,059	+0.35(+2.60%)
Dec 10, 2004	13.31	13.72	13.31	13.48	6,267,877	-0.05(-0.35%)
Dec 09, 2004	13.18	13.59	13.11	13.53	8,163,884	+0.28(+2.08%)
Dec 08, 2004	12.52	13.34	12.51	13.25	13,363,849	-0.07(-0.53%)
Dec 07, 2004	13.69	13.69	13.29	13.32	4,148,890	-0.30(-2.19%)
Dec 06, 2004	13.60	13.79	13.41	13.62	4,169,803	-0.15(-1.07%)
Dec 03, 2004	13.68	14.02	13.51	13.77	6,252,125	-0.00(-0.03%)
Dec 02, 2004	14.18	14.22	13.59	13.77	9,392,039	-0.51(-3.56%)
Dec 01, 2004	14.38	14.52	14.24	14.28	6,269,235	-0.13(-0.89%)
Nov 30, 2004	14.88	15.04	14.40	14.41	5,972,925	-0.55(-3.69%)
Nov 29, 2004	14.96	15.13	14.84	14.96	8,740,482	+0.02(+0.15%)
Nov 26, 2004	14.76	15.02	14.68	14.94	4,838,742	+0.38(+2.63%)
Nov 24, 2004	14.45	14.62	14.38	14.55	4,962,590	+0.34(+2.38%)
Nov 23, 2004	14.36	14.43	14.11	14.22	5,843,374	-0.13(-0.87%)
Nov 22, 2004	14.40	14.54	14.21	14.34	6,085,637	-0.06(-0.43%)
Nov 19, 2004	14.40	14.54	14.30	14.40	8,948,252	+0.04(+0.31%)
Nov 18, 2004	14.74	14.74	14.33	14.36	8,865,144	-0.38(-2.57%)
Nov 17, 2004	14.84	15.25	14.73	14.74	9,129,406	+0.21(+1.44%)
Nov 16, 2004	14.54	14.65	14.45	14.53	3,721,942	-0.07(-0.45%)
Nov 15, 2004	14.94	14.95	14.50	14.60	3,570,120	-0.27(-1.83%)
Nov 12, 2004	14.45	14.88	14.40	14.87	6,775,761	+0.56(+3.91%)
Nov 11, 2004	13.99	14.36	13.89	14.31	4,349,328	+0.32(+2.29%)
Nov 10, 2004	14.41	14.43	13.91	13.99	5,111,153	-0.42(-2.91%)
Nov 09, 2004	14.10	14.47	14.02	14.41	7,040,023	+0.46(+3.30%)
Nov 08, 2004	14.18	14.19	13.90	13.95	4,431,893	-0.24(-1.69%)
Nov 05, 2004	14.03	14.29	13.88	14.19	5,701,601	+0.16(+1.13%)
Nov 04, 2004	13.55	14.05	13.55	14.03	9,094,642	+0.71(+5.31%)
Nov 03, 2004	13.16	13.32	13.08	13.32	6,669,838	+0.44(+3.40%)
Nov 02, 2004	13.14	13.16	12.85	12.88	6,891,189	-0.29(-2.18%)
Nov 01, 2004	13.44	13.51	13.16	13.17	4,438,954	-0.17(-1.24%)
Oct 29, 2004	13.07	13.40	13.06	13.34	8,569,376	+0.43(+3.31%)
Oct 28, 2004	12.98	13.33	12.86	12.91	12,196,532	-0.75(-5.50%)
Oct 27, 2004	13.64	13.70	13.39	13.66	5,563,902	+0.02(+0.16%)
Oct 26, 2004	13.57	13.64	13.37	13.64	5,182,854	+0.09(+0.68%)
Oct 25, 2004	13.46	13.72	13.41	13.55	8,394,469	+0.40(+3.02%)
Oct 22, 2004	13.38	13.44	13.13	13.15	3,924,824	-0.24(-1.76%)
Oct 21, 2004	13.27	13.51	13.16	13.38	7,444,700	+0.15(+1.17%)
Oct 20, 2004	12.98	13.39	12.98	13.23	8,694,039	+0.38(+2.95%)
Oct 19, 2004	13.66	13.66	12.81	12.85	12,099,030	-0.44(-3.32%)
Oct 18, 2004	13.62	13.69	13.25	13.29	5,503,879	-0.31(-2.27%)
Oct 15, 2004	13.76	13.76	13.49	13.60	8,047,642	+0.19(+1.43%)
Oct 14, 2004	13.51	13.69	13.41	13.41	8,235,314	+0.01(+0.06%)
Oct 13, 2004	13.84	13.96	13.20	13.40	23,423,470	-1.35(-9.18%)
Oct 12, 2004	14.88	14.88	14.64	14.76	6,004,430	-0.39(-2.60%)
Oct 11, 2004	15.46	15.46	15.02	15.15	5,733,106	-0.31(-2.00%)
Oct 08, 2004	15.13	15.67	15.13	15.46	11,095,485	+0.33(+2.17%)
Oct 07, 2004	15.37	15.56	15.09	15.13	11,292,391	+0.04(+0.24%)
Oct 06, 2004	14.85	15.24	14.83	15.10	9,944,735	+0.28(+1.89%)
Oct 05, 2004	14.88	14.98	14.75	14.82	4,060,350	-0.02(-0.15%)
Oct 04, 2004	14.76	14.95	14.51	14.84	7,071,256	+0.07(+0.50%)

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.