Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.89	11.95	11.89	11.89	4,605,598	+0.00(+0.00%)
Dec 30, 2004	11.88	11.89	11.82	11.89	6,529,360	-0.01(-0.09%)
Dec 29, 2004	11.88	11.97	11.76	11.90	8,248,753	+0.12(+1.06%)
Dec 28, 2004	11.71	11.80	11.70	11.78	9,233,998	+0.08(+0.68%)
Dec 27, 2004	11.90	11.90	11.69	11.70	10,239,230	-0.21(-1.75%)
Dec 23, 2004	11.79	11.93	11.77	11.91	7,210,305	+0.12(+0.98%)
Dec 22, 2004	11.87	11.93	11.67	11.79	13,996,391	-0.13(-1.13%)
Dec 21, 2004	11.79	11.93	11.73	11.93	8,830,892	+0.16(+1.34%)
Dec 20, 2004	11.61	11.80	11.61	11.77	7,355,558	+0.12(+1.04%)
Dec 17, 2004	11.63	11.73	11.58	11.65	9,522,534	+0.01(+0.11%)
Dec 16, 2004	11.72	11.80	11.56	11.63	9,163,342	-0.11(-0.95%)
Dec 15, 2004	11.57	11.79	11.53	11.75	11,581,415	+0.19(+1.61%)
Dec 14, 2004	11.46	11.66	11.45	11.56	10,023,883	+0.18(+1.56%)
Dec 13, 2004	11.21	11.38	11.20	11.38	9,648,364	+0.19(+1.73%)
Dec 10, 2004	11.47	11.47	11.11	11.19	8,806,683	-0.06(-0.49%)
Dec 09, 2004	11.09	11.25	11.04	11.24	10,942,695	+0.18(+1.62%)
Dec 08, 2004	11.06	11.17	10.89	11.06	13,453,944	+0.01(+0.06%)
Dec 07, 2004	11.25	11.28	11.03	11.06	16,368,580	-0.20(-1.75%)
Dec 06, 2004	11.33	11.39	11.12	11.25	11,902,042	-0.02(-0.17%)
Dec 03, 2004	11.02	11.31	11.00	11.27	17,098,506	+0.25(+2.29%)
Dec 02, 2004	11.15	11.20	10.87	11.02	21,567,296	-0.28(-2.48%)
Dec 01, 2004	11.64	11.65	11.20	11.30	15,927,472	-0.36(-3.05%)
Nov 30, 2004	11.69	11.81	11.65	11.66	7,402,568	-0.08(-0.65%)
Nov 29, 2004	11.94	11.94	11.65	11.73	8,477,330	-0.18(-1.52%)
Nov 26, 2004	11.89	12.04	11.88	11.91	3,071,431	-0.01(-0.12%)
Nov 24, 2004	11.73	11.93	11.59	11.93	10,309,604	+0.19(+1.60%)
Nov 23, 2004	11.80	11.92	11.70	11.74	13,073,076	-0.04(-0.30%)
Nov 22, 2004	11.76	11.83	11.64	11.78	8,191,890	+0.04(+0.30%)
Nov 19, 2004	11.64	11.77	11.57	11.74	10,779,425	+0.15(+1.26%)
Nov 18, 2004	11.52	11.65	11.47	11.60	10,375,757	+0.13(+1.13%)
Nov 17, 2004	11.39	11.53	11.29	11.47	9,487,910	+0.08(+0.70%)
Nov 16, 2004	11.39	11.50	11.38	11.39	8,243,123	+0.07(+0.58%)
Nov 15, 2004	11.64	11.66	11.29	11.32	17,886,702	-0.34(-2.92%)
Nov 12, 2004	11.39	11.68	11.39	11.66	9,974,340	+0.26(+2.29%)
Nov 11, 2004	11.35	11.45	11.28	11.40	9,215,138	+0.05(+0.42%)
Nov 10, 2004	11.16	11.45	11.09	11.35	14,453,264	+0.23(+2.04%)
Nov 09, 2004	11.09	11.19	11.01	11.12	14,467,339	+0.03(+0.29%)
Nov 08, 2004	11.27	11.28	11.06	11.09	12,924,163	-0.21(-1.90%)
Nov 05, 2004	11.26	11.46	11.21	11.31	12,214,505	+0.10(+0.86%)
Nov 04, 2004	11.16	11.28	11.08	11.21	13,121,775	+0.08(+0.75%)
Nov 03, 2004	11.34	11.35	10.98	11.13	18,557,794	+0.26(+2.35%)
Nov 02, 2004	11.08	11.18	10.84	10.87	15,808,398	-0.19(-1.72%)
Nov 01, 2004	11.28	11.36	11.02	11.06	11,671,495	-0.12(-1.05%)
Oct 29, 2004	11.04	11.22	10.99	11.18	10,879,920	+0.16(+1.43%)
Oct 28, 2004	11.40	11.40	10.98	11.02	21,438,932	-0.18(-1.57%)
Oct 27, 2004	11.60	11.63	11.10	11.20	22,685,408	-0.44(-3.74%)
Oct 26, 2004	11.60	11.70	11.52	11.63	13,155,274	+0.03(+0.29%)
Oct 25, 2004	11.59	11.66	11.46	11.60	12,117,107	-0.09(-0.75%)
Oct 22, 2004	11.79	11.92	11.59	11.69	20,481,556	-0.34(-2.81%)
Oct 21, 2004	11.99	12.06	11.91	12.02	11,128,202	+0.16(+1.33%)
Oct 20, 2004	11.56	11.89	11.56	11.87	11,064,865	+0.30(+2.61%)
Oct 19, 2004	11.50	11.66	11.50	11.56	9,802,907	-0.08(-0.67%)
Oct 18, 2004	11.86	11.91	11.63	11.64	7,935,445	-0.21(-1.81%)
Oct 15, 2004	11.90	11.91	11.71	11.86	9,086,493	+0.07(+0.60%)
Oct 14, 2004	11.70	11.91	11.69	11.79	11,845,461	+0.20(+1.73%)
Oct 13, 2004	11.72	11.73	11.51	11.58	15,828,384	-0.24(-2.03%)
Oct 12, 2004	11.91	12.21	11.82	11.82	10,233,318	-0.25(-2.10%)
Oct 11, 2004	12.29	12.30	11.96	12.08	9,539,424	-0.21(-1.73%)
Oct 08, 2004	12.17	12.38	12.15	12.29	7,792,444	+0.12(+0.99%)
Oct 07, 2004	12.34	12.41	12.11	12.17	8,104,344	-0.13(-1.07%)
Oct 06, 2004	12.13	12.31	12.01	12.30	11,352,557	+0.24(+1.97%)
Oct 05, 2004	12.13	12.22	12.04	12.06	9,243,006	-0.01(-0.06%)
Oct 04, 2004	12.12	12.21	12.02	12.07	8,824,981	-0.05(-0.42%)

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.