Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.68	11.73	11.67	11.68	4,690,865	+0.00(+0.00%)
Dec 30, 2004	11.67	11.68	11.61	11.68	6,650,242	-0.01(-0.09%)
Dec 29, 2004	11.67	11.75	11.55	11.69	8,401,468	+0.12(+1.06%)
Dec 28, 2004	11.49	11.58	11.48	11.56	9,404,954	+0.08(+0.68%)
Dec 27, 2004	11.68	11.68	11.47	11.49	10,428,796	-0.20(-1.75%)
Dec 23, 2004	11.58	11.71	11.55	11.69	7,343,794	+0.11(+0.98%)
Dec 22, 2004	11.65	11.72	11.46	11.58	14,255,517	-0.13(-1.13%)
Dec 21, 2004	11.57	11.71	11.52	11.71	8,994,385	+0.16(+1.34%)
Dec 20, 2004	11.40	11.59	11.40	11.55	7,491,737	+0.12(+1.04%)
Dec 17, 2004	11.42	11.52	11.37	11.43	9,698,832	+0.01(+0.11%)
Dec 16, 2004	11.51	11.58	11.35	11.42	9,332,990	-0.11(-0.95%)
Dec 15, 2004	11.36	11.57	11.32	11.53	11,795,830	+0.18(+1.61%)
Dec 14, 2004	11.25	11.45	11.24	11.35	10,209,463	+0.17(+1.56%)
Dec 13, 2004	11.00	11.18	11.00	11.18	9,826,991	+0.19(+1.73%)
Dec 10, 2004	11.26	11.26	10.91	10.98	8,969,728	-0.05(-0.49%)
Dec 09, 2004	10.89	11.04	10.84	11.04	11,145,285	+0.18(+1.62%)
Dec 08, 2004	10.86	10.96	10.70	10.86	13,703,026	+0.01(+0.06%)
Dec 07, 2004	11.05	11.07	10.83	10.86	16,671,624	-0.19(-1.75%)
Dec 06, 2004	11.13	11.19	10.92	11.05	12,122,393	-0.02(-0.17%)
Dec 03, 2004	10.82	11.10	10.80	11.07	17,415,064	+0.25(+2.29%)
Dec 02, 2004	10.95	11.00	10.67	10.82	21,966,588	-0.28(-2.48%)
Dec 01, 2004	11.43	11.44	11.00	11.10	16,222,349	-0.35(-3.05%)
Nov 30, 2004	11.47	11.60	11.44	11.45	7,539,617	-0.07(-0.65%)
Nov 29, 2004	11.72	11.73	11.44	11.52	8,634,277	-0.18(-1.52%)
Nov 26, 2004	11.68	11.82	11.67	11.70	3,128,294	-0.01(-0.12%)
Nov 24, 2004	11.52	11.72	11.38	11.71	10,500,474	+0.18(+1.60%)
Nov 23, 2004	11.59	11.70	11.49	11.53	13,315,107	-0.03(-0.30%)
Nov 22, 2004	11.54	11.61	11.43	11.56	8,343,553	+0.03(+0.30%)
Nov 19, 2004	11.43	11.56	11.36	11.53	10,978,993	+0.14(+1.26%)
Nov 18, 2004	11.31	11.44	11.26	11.38	10,567,851	+0.13(+1.13%)
Nov 17, 2004	11.18	11.32	11.08	11.26	9,663,567	+0.08(+0.70%)
Nov 16, 2004	11.18	11.29	11.17	11.18	8,395,734	+0.06(+0.58%)
Nov 15, 2004	11.43	11.45	11.08	11.11	18,217,852	-0.33(-2.92%)
Nov 12, 2004	11.19	11.47	11.18	11.45	10,159,002	+0.26(+2.29%)
Nov 11, 2004	11.15	11.24	11.08	11.19	9,385,744	+0.05(+0.42%)
Nov 10, 2004	10.96	11.24	10.89	11.15	14,720,847	+0.22(+2.04%)
Nov 09, 2004	10.89	10.99	10.81	10.92	14,735,183	+0.03(+0.29%)
Nov 08, 2004	11.07	11.07	10.86	10.89	13,163,438	-0.21(-1.90%)
Nov 05, 2004	11.06	11.25	11.01	11.10	12,440,641	+0.09(+0.86%)
Nov 04, 2004	10.96	11.07	10.88	11.01	13,364,708	+0.08(+0.75%)
Nov 03, 2004	11.13	11.14	10.78	10.93	18,901,368	+0.25(+2.35%)
Nov 02, 2004	10.88	10.98	10.64	10.67	16,101,070	-0.19(-1.72%)
Nov 01, 2004	11.07	11.15	10.82	10.86	11,887,577	-0.12(-1.05%)
Oct 29, 2004	10.84	11.01	10.79	10.98	11,081,348	+0.16(+1.43%)
Oct 28, 2004	11.19	11.19	10.78	10.82	21,835,848	-0.17(-1.57%)
Oct 27, 2004	11.39	11.42	10.90	10.99	23,105,400	-0.43(-3.74%)
Oct 26, 2004	11.39	11.49	11.31	11.42	13,398,827	+0.03(+0.29%)
Oct 25, 2004	11.38	11.45	11.25	11.39	12,341,440	-0.09(-0.75%)
Oct 22, 2004	11.58	11.70	11.38	11.47	20,860,746	-0.33(-2.81%)
Oct 21, 2004	11.77	11.84	11.70	11.80	11,334,227	+0.16(+1.33%)
Oct 20, 2004	11.35	11.68	11.35	11.65	11,269,717	+0.30(+2.61%)
Oct 19, 2004	11.29	11.45	11.29	11.35	9,984,395	-0.08(-0.67%)
Oct 18, 2004	11.64	11.70	11.42	11.43	8,082,360	-0.21(-1.81%)
Oct 15, 2004	11.68	11.69	11.50	11.64	9,254,718	+0.07(+0.60%)
Oct 14, 2004	11.48	11.69	11.48	11.57	12,064,764	+0.20(+1.73%)
Oct 13, 2004	11.51	11.52	11.30	11.37	16,121,427	-0.24(-2.03%)
Oct 12, 2004	11.70	11.98	11.61	11.61	10,422,775	-0.25(-2.10%)
Oct 11, 2004	12.07	12.08	11.75	11.86	9,716,035	-0.21(-1.73%)
Oct 08, 2004	11.95	12.15	11.93	12.07	7,936,711	+0.12(+0.99%)
Oct 07, 2004	12.11	12.19	11.89	11.95	8,254,386	-0.13(-1.07%)
Oct 06, 2004	11.91	12.09	11.79	12.08	11,562,735	+0.23(+1.97%)
Oct 05, 2004	11.91	12.00	11.82	11.84	9,414,129	-0.01(-0.06%)
Oct 04, 2004	11.90	11.99	11.80	11.85	8,988,364	-0.05(-0.43%)

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.