Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.94	13.16	12.94	13.04	366,889	+0.09(+0.70%)
Dec 30, 2004	13.20	13.25	12.94	12.95	504,060	-0.24(-1.85%)
Dec 29, 2004	13.34	13.34	12.92	13.19	781,099	-0.14(-1.08%)
Dec 28, 2004	12.98	13.35	12.98	13.34	613,079	+0.53(+4.12%)
Dec 27, 2004	13.05	13.09	12.59	12.81	1,065,625	-0.24(-1.87%)
Dec 23, 2004	13.32	13.32	12.97	13.05	733,478	-0.26(-1.96%)
Dec 22, 2004	13.51	13.52	13.27	13.31	853,279	-0.16(-1.19%)
Dec 21, 2004	13.22	13.47	13.14	13.47	1,289,952	+0.62(+4.81%)
Dec 20, 2004	12.82	12.93	12.77	12.85	600,799	+0.08(+0.63%)
Dec 17, 2004	12.54	12.85	12.54	12.77	556,773	+0.26(+2.11%)
Dec 16, 2004	12.79	12.79	12.47	12.51	559,169	-0.13(-1.03%)
Dec 15, 2004	12.28	12.76	12.27	12.64	1,105,759	+0.55(+4.53%)
Dec 14, 2004	12.19	12.25	11.98	12.09	625,059	-0.06(-0.49%)
Dec 13, 2004	11.97	12.27	11.97	12.15	1,178,837	+0.25(+2.10%)
Dec 10, 2004	12.40	12.46	11.77	11.90	1,626,591	-0.49(-3.99%)
Dec 09, 2004	12.42	12.55	12.22	12.40	829,019	-0.28(-2.19%)
Dec 08, 2004	12.35	12.79	12.02	12.67	694,244	+0.30(+2.43%)
Dec 07, 2004	12.92	12.93	12.37	12.37	716,706	-0.55(-4.24%)
Dec 06, 2004	12.89	13.11	12.72	12.92	553,778	+0.00(+0.00%)
Dec 03, 2004	12.22	13.11	12.15	12.92	888,920	+0.73(+6.03%)
Dec 02, 2004	12.85	12.85	11.94	12.19	2,369,055	-0.83(-6.41%)
Dec 01, 2004	13.52	13.52	13.02	13.02	668,786	-0.47(-3.49%)
Nov 30, 2004	13.54	13.54	13.47	13.49	310,582	-0.04(-0.32%)
Nov 29, 2004	13.62	13.62	13.35	13.54	764,626	+0.03(+0.22%)
Nov 26, 2004	13.49	13.61	13.49	13.51	339,934	+0.02(+0.12%)
Nov 24, 2004	13.52	13.59	13.36	13.49	732,580	-0.08(-0.59%)
Nov 23, 2004	13.55	13.79	13.51	13.57	824,227	+0.05(+0.40%)
Nov 22, 2004	13.12	13.52	13.10	13.52	1,023,096	+0.48(+3.66%)
Nov 19, 2004	12.90	13.15	12.87	13.04	1,272,281	+0.13(+1.03%)
Nov 18, 2004	13.11	13.19	12.80	12.90	5,031,023	-0.47(-3.50%)
Nov 17, 2004	13.04	13.62	13.04	13.37	1,091,083	+0.36(+2.74%)
Nov 16, 2004	13.11	13.11	12.95	13.02	597,205	+0.02(+0.15%)
Nov 15, 2004	13.05	13.07	12.64	12.99	1,101,565	-0.06(-0.46%)
Nov 12, 2004	12.87	13.19	12.87	13.05	849,984	+0.18(+1.43%)
Nov 11, 2004	12.72	12.88	12.64	12.87	843,695	+0.18(+1.45%)
Nov 10, 2004	12.69	12.72	12.57	12.69	460,932	+0.00(+0.00%)
Nov 09, 2004	13.02	13.04	12.24	12.69	1,094,078	-0.27(-2.06%)
Nov 08, 2004	13.60	13.64	12.85	12.95	1,159,968	-0.64(-4.71%)
Nov 05, 2004	13.61	13.89	13.49	13.60	488,486	+0.09(+0.64%)
Nov 04, 2004	13.16	13.61	13.09	13.51	996,440	+0.66(+5.15%)
Nov 03, 2004	12.97	13.12	12.80	12.85	417,205	-0.01(-0.05%)
Nov 02, 2004	12.94	12.94	12.76	12.85	394,143	+0.00(+0.00%)
Nov 01, 2004	12.64	13.02	12.59	12.85	682,264	+0.28(+2.26%)
Oct 29, 2004	12.19	12.62	12.10	12.57	748,453	+0.34(+2.78%)
Oct 28, 2004	12.29	12.52	11.79	12.23	830,217	-0.25(-1.98%)
Oct 27, 2004	12.69	12.78	12.02	12.48	1,438,505	-0.94(-7.04%)
Oct 26, 2004	13.35	13.42	13.02	13.42	794,876	+0.07(+0.53%)
Oct 25, 2004	13.27	13.36	13.19	13.35	713,412	+0.27(+2.04%)
Oct 22, 2004	13.15	13.34	13.05	13.09	598,104	+0.04(+0.31%)
Oct 21, 2004	12.99	13.15	12.77	13.04	559,169	+0.33(+2.57%)
Oct 20, 2004	12.67	12.81	12.64	12.72	457,937	+0.09(+0.74%)
Oct 19, 2004	12.85	12.97	12.44	12.62	935,941	-0.19(-1.51%)
Oct 18, 2004	12.61	12.85	12.52	12.82	699,335	+0.31(+2.48%)
Oct 15, 2004	12.09	12.55	12.02	12.51	946,723	+0.55(+4.64%)
Oct 14, 2004	11.22	12.22	11.19	11.95	1,339,070	+0.94(+8.52%)
Oct 13, 2004	11.52	11.60	10.40	11.02	1,336,974	-0.59(-5.06%)
Oct 12, 2004	11.89	11.92	11.35	11.60	1,277,672	-0.31(-2.63%)
Oct 11, 2004	12.51	12.51	11.69	11.92	983,562	-0.59(-4.70%)
Oct 08, 2004	12.52	12.90	12.40	12.50	419,601	-0.01(-0.08%)
Oct 07, 2004	12.59	13.19	12.39	12.51	812,547	-0.06(-0.48%)
Oct 06, 2004	12.42	12.74	11.85	12.57	747,255	+0.20(+1.65%)
Oct 05, 2004	12.15	12.37	12.15	12.37	518,137	+0.35(+2.92%)
Oct 04, 2004	12.02	12.17	11.75	12.02	520,533	+0.14(+1.15%)

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.