Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.18	13.28	13.13	13.16	254,438	-0.05(-0.40%)
Dec 30, 2004	13.13	13.29	13.11	13.22	331,165	+0.04(+0.34%)
Dec 29, 2004	13.19	13.26	13.09	13.17	322,255	-0.02(-0.15%)
Dec 28, 2004	12.86	13.21	12.86	13.19	467,047	+0.28(+2.19%)
Dec 27, 2004	13.06	13.09	12.86	12.91	592,286	-0.15(-1.18%)
Dec 23, 2004	12.84	13.09	12.84	13.06	476,452	+0.15(+1.13%)
Dec 22, 2004	12.74	12.95	12.73	12.92	382,647	+0.19(+1.49%)
Dec 21, 2004	12.59	12.80	12.43	12.73	555,160	+0.07(+0.58%)
Dec 20, 2004	12.64	12.67	12.48	12.65	482,392	+0.11(+0.87%)
Dec 17, 2004	12.48	12.64	12.44	12.55	750,938	-0.04(-0.29%)
Dec 16, 2004	12.79	12.85	12.50	12.58	680,646	-0.19(-1.52%)
Dec 15, 2004	12.73	12.78	12.58	12.78	605,156	-0.02(-0.16%)
Dec 14, 2004	12.55	12.80	12.52	12.80	707,377	+0.27(+2.13%)
Dec 13, 2004	12.59	12.61	12.48	12.53	916,521	+0.01(+0.10%)
Dec 10, 2004	12.28	12.53	12.28	12.52	773,214	-0.02(-0.19%)
Dec 09, 2004	12.38	12.55	12.30	12.54	863,554	+0.06(+0.45%)
Dec 08, 2004	12.38	12.48	12.31	12.48	750,443	+0.08(+0.68%)
Dec 07, 2004	12.34	12.47	12.22	12.40	1,035,820	+0.12(+0.99%)
Dec 06, 2004	12.42	12.42	12.17	12.28	949,192	-0.23(-1.81%)
Dec 03, 2004	12.50	12.62	12.38	12.50	877,662	-0.06(-0.48%)
Dec 02, 2004	12.32	12.67	12.19	12.57	1,313,771	+0.30(+2.44%)
Dec 01, 2004	12.52	12.52	11.74	12.27	3,138,399	-0.26(-2.06%)
Nov 30, 2004	13.03	13.23	12.50	12.52	2,635,710	-1.20(-8.74%)
Nov 29, 2004	13.74	13.92	13.65	13.72	1,064,778	+0.17(+1.28%)
Nov 26, 2004	13.58	13.61	13.49	13.55	414,575	-0.06(-0.47%)
Nov 24, 2004	12.87	13.62	12.87	13.62	1,173,187	+0.73(+5.64%)
Nov 23, 2004	12.87	12.89	12.69	12.89	560,110	+0.04(+0.31%)
Nov 22, 2004	12.77	12.90	12.75	12.85	592,533	+0.00(+0.03%)
Nov 19, 2004	12.86	12.87	12.80	12.84	918,254	+0.02(+0.16%)
Nov 18, 2004	12.86	12.88	12.73	12.82	702,427	-0.04(-0.31%)
Nov 17, 2004	12.83	12.93	12.81	12.86	458,136	-0.01(-0.06%)
Nov 16, 2004	12.97	13.00	12.83	12.87	426,208	-0.13(-1.02%)
Nov 15, 2004	13.09	13.11	12.91	13.01	555,407	-0.08(-0.65%)
Nov 12, 2004	12.90	13.13	12.59	13.09	482,640	+0.13(+1.03%)
Nov 11, 2004	12.83	12.97	12.77	12.96	302,702	+0.14(+1.10%)
Nov 10, 2004	12.73	12.85	12.68	12.82	392,547	+0.11(+0.86%)
Nov 09, 2004	12.87	12.87	12.61	12.71	840,536	-0.21(-1.63%)
Nov 08, 2004	13.01	13.11	12.80	12.92	582,633	-0.12(-0.93%)
Nov 05, 2004	12.97	13.13	12.92	13.04	562,337	+0.11(+0.84%)
Nov 04, 2004	12.77	12.96	12.66	12.93	452,196	+0.16(+1.27%)
Nov 03, 2004	12.53	12.86	12.53	12.77	768,511	+0.42(+3.44%)
Nov 02, 2004	12.12	12.65	12.12	12.34	829,646	+0.22(+1.80%)
Nov 01, 2004	11.92	12.19	11.87	12.12	469,027	+0.13(+1.04%)
Oct 29, 2004	11.96	12.09	11.86	12.00	586,346	+0.04(+0.37%)
Oct 28, 2004	11.88	12.10	11.84	11.96	655,648	-0.00(-0.03%)
Oct 27, 2004	11.51	12.01	11.51	11.96	618,027	+0.44(+3.86%)
Oct 26, 2004	11.56	11.60	11.40	11.51	598,968	-0.05(-0.45%)
Oct 25, 2004	11.35	11.61	11.27	11.57	421,753	+0.13(+1.09%)
Oct 22, 2004	11.37	11.49	11.37	11.44	326,710	+0.11(+0.93%)
Oct 21, 2004	11.31	11.39	11.21	11.34	486,600	-0.02(-0.18%)
Oct 20, 2004	11.31	11.41	11.25	11.36	356,411	+0.04(+0.39%)
Oct 19, 2004	11.42	11.46	11.31	11.31	621,244	-0.10(-0.88%)
Oct 18, 2004	11.51	11.54	11.41	11.41	1,303,376	-0.10(-0.88%)
Oct 15, 2004	11.35	11.56	11.33	11.51	353,441	+0.21(+1.86%)
Oct 14, 2004	11.39	11.42	11.22	11.30	329,680	-0.04(-0.39%)
Oct 13, 2004	11.62	11.62	11.35	11.35	426,455	-0.21(-1.82%)
Oct 12, 2004	11.60	11.62	11.44	11.56	537,339	-0.16(-1.35%)
Oct 11, 2004	11.60	11.76	11.38	11.72	410,120	+0.18(+1.58%)
Oct 08, 2004	11.64	11.66	11.51	11.54	393,289	-0.07(-0.63%)
Oct 07, 2004	11.92	11.92	11.61	11.61	520,756	-0.30(-2.51%)
Oct 06, 2004	11.99	12.00	11.86	11.91	858,109	-0.07(-0.57%)
Oct 05, 2004	11.97	12.05	11.92	11.98	883,107	-0.07(-0.60%)
Oct 04, 2004	11.77	12.23	11.77	12.05	813,558	+0.29(+2.47%)

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.