Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.64	13.72	13.50	13.50	1,187,882	-0.14(-1.01%)
Dec 30, 2004	13.59	13.66	13.52	13.64	1,507,082	+0.08(+0.61%)
Dec 29, 2004	13.63	13.63	13.51	13.56	1,691,308	-0.48(-3.43%)
Dec 28, 2004	14.00	14.07	13.98	14.04	2,195,607	+0.08(+0.54%)
Dec 27, 2004	14.04	14.07	13.96	13.97	1,524,517	-0.06(-0.44%)
Dec 23, 2004	14.13	14.13	13.99	14.03	1,039,542	-0.06(-0.39%)
Dec 22, 2004	14.08	14.12	13.96	14.08	1,258,638	+0.08(+0.54%)
Dec 21, 2004	13.86	14.01	13.80	14.01	1,290,456	+0.20(+1.45%)
Dec 20, 2004	13.77	13.87	13.77	13.81	1,422,088	-0.07(-0.50%)
Dec 17, 2004	13.72	13.88	13.70	13.88	869,118	+0.18(+1.31%)
Dec 16, 2004	13.93	13.94	13.70	13.70	1,220,863	-0.22(-1.58%)
Dec 15, 2004	13.86	13.92	13.83	13.92	1,916,797	+0.07(+0.50%)
Dec 14, 2004	13.77	13.86	13.63	13.85	1,971,861	+0.08(+0.55%)
Dec 13, 2004	13.80	13.83	13.74	13.77	992,323	+0.00(+0.00%)
Dec 10, 2004	13.70	13.77	13.66	13.77	1,055,960	+0.02(+0.15%)
Dec 09, 2004	13.74	13.76	13.63	13.75	917,063	+0.02(+0.15%)
Dec 08, 2004	13.64	13.73	13.62	13.73	889,604	+0.07(+0.50%)
Dec 07, 2004	13.70	13.76	13.66	13.66	1,081,531	-0.08(-0.60%)
Dec 06, 2004	13.62	13.74	13.50	13.74	1,388,817	+0.14(+1.01%)
Dec 03, 2004	13.30	13.61	13.30	13.61	1,463,205	+0.31(+2.33%)
Dec 02, 2004	13.55	13.55	13.28	13.30	2,091,580	-0.32(-2.33%)
Dec 01, 2004	13.66	13.66	13.52	13.61	1,510,133	-0.01(-0.10%)
Nov 30, 2004	13.56	13.63	13.46	13.63	1,223,042	+0.10(+0.76%)
Nov 29, 2004	13.55	13.56	13.35	13.52	1,732,716	+0.08(+0.56%)
Nov 26, 2004	13.42	13.48	13.35	13.45	483,085	+0.03(+0.26%)
Nov 24, 2004	13.35	13.42	13.30	13.41	1,209,821	+0.11(+0.83%)
Nov 23, 2004	13.32	13.32	13.21	13.30	1,419,618	+0.12(+0.94%)
Nov 22, 2004	12.91	13.18	12.91	13.18	1,317,916	+0.27(+2.08%)
Nov 19, 2004	13.08	13.13	12.90	12.91	818,703	-0.10(-0.74%)
Nov 18, 2004	13.14	13.14	12.88	13.01	1,175,968	+0.04(+0.32%)
Nov 17, 2004	13.25	13.28	12.96	12.97	1,359,904	-0.14(-1.10%)
Nov 16, 2004	13.22	13.24	12.95	13.11	2,194,008	-0.06(-0.47%)
Nov 15, 2004	13.08	13.21	13.03	13.17	1,439,377	+0.13(+1.00%)
Nov 12, 2004	12.91	13.04	12.80	13.04	1,492,844	+0.25(+1.94%)
Nov 11, 2004	12.66	12.80	12.63	12.80	1,201,975	+0.13(+1.03%)
Nov 10, 2004	12.66	12.69	12.53	12.66	1,187,737	+0.10(+0.82%)
Nov 09, 2004	12.54	12.59	12.42	12.56	1,394,628	+0.11(+0.89%)
Nov 08, 2004	12.49	12.55	12.42	12.45	2,060,633	+0.03(+0.28%)
Nov 05, 2004	12.79	12.79	12.22	12.42	3,356,320	-0.35(-2.75%)
Nov 04, 2004	12.61	12.80	12.56	12.77	2,334,067	+0.24(+1.92%)
Nov 03, 2004	12.53	12.57	12.46	12.53	1,445,334	+0.10(+0.78%)
Nov 02, 2004	12.43	12.51	12.40	12.43	1,114,802	+0.01(+0.06%)
Nov 01, 2004	12.42	12.46	12.38	12.42	1,365,861	+0.05(+0.39%)
Oct 29, 2004	12.38	12.43	12.35	12.38	1,665,011	+0.06(+0.50%)
Oct 28, 2004	12.34	12.39	12.25	12.31	1,348,426	+0.08(+0.62%)
Oct 27, 2004	12.22	12.29	12.17	12.24	1,341,598	+0.05(+0.40%)
Oct 26, 2004	11.94	12.20	11.82	12.19	2,413,831	+0.45(+3.87%)
Oct 25, 2004	11.53	11.78	11.46	11.74	1,638,714	+0.20(+1.73%)
Oct 22, 2004	11.70	11.74	11.54	11.54	916,337	-0.15(-1.30%)
Oct 21, 2004	11.53	11.69	11.52	11.69	1,219,991	+0.18(+1.56%)
Oct 20, 2004	11.76	11.76	11.24	11.51	3,071,263	-0.25(-2.11%)
Oct 19, 2004	11.84	11.85	11.74	11.76	892,510	-0.05(-0.47%)
Oct 18, 2004	11.75	11.84	11.70	11.81	1,399,132	+0.10(+0.88%)
Oct 15, 2004	11.87	11.87	11.70	11.71	1,713,828	-0.17(-1.39%)
Oct 14, 2004	11.94	11.96	11.70	11.87	1,547,908	+0.00(+0.00%)
Oct 13, 2004	11.94	11.98	11.87	11.87	935,660	+0.00(+0.00%)
Oct 12, 2004	11.77	11.93	11.77	11.87	1,234,665	+0.09(+0.76%)
Oct 11, 2004	11.97	11.97	11.77	11.78	808,387	-0.08(-0.64%)
Oct 08, 2004	11.80	11.93	11.78	11.86	907,329	+0.11(+0.94%)
Oct 07, 2004	11.76	11.82	11.70	11.75	1,096,060	-0.01(-0.06%)
Oct 06, 2004	11.82	11.86	11.75	11.76	1,230,307	-0.02(-0.17%)
Oct 05, 2004	11.85	11.88	11.77	11.78	1,000,023	-0.08(-0.70%)
Oct 04, 2004	11.87	11.90	11.85	11.86	1,108,990	-0.01(-0.06%)

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.