Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.53	13.53	13.39	13.39	423,806	-0.05(-0.35%)
Dec 30, 2004	13.21	13.53	13.21	13.44	1,004,310	+0.29(+2.19%)
Dec 29, 2004	13.23	13.29	13.04	13.15	1,237,804	+0.11(+0.88%)
Dec 28, 2004	12.92	13.04	12.85	13.04	394,070	+0.03(+0.25%)
Dec 27, 2004	12.87	13.05	12.85	13.00	620,841	+0.09(+0.67%)
Dec 23, 2004	12.97	13.07	12.90	12.92	931,650	-0.05(-0.39%)
Dec 22, 2004	13.05	13.11	12.90	12.97	1,833,306	+0.08(+0.65%)
Dec 21, 2004	13.05	13.05	12.83	12.88	1,966,731	+0.12(+0.96%)
Dec 20, 2004	12.56	12.88	12.40	12.76	1,756,508	+0.11(+0.83%)
Dec 17, 2004	12.64	12.73	12.01	12.66	8,165,323	+0.45(+3.68%)
Dec 16, 2004	11.51	12.40	11.49	12.21	11,515,696	+0.70(+6.08%)
Dec 15, 2004	11.94	12.03	11.35	11.51	6,962,943	-0.51(-4.22%)
Dec 14, 2004	12.67	12.77	11.96	12.01	3,344,167	-0.51(-4.08%)
Dec 13, 2004	12.38	12.67	12.38	12.52	1,505,689	+0.15(+1.20%)
Dec 10, 2004	12.21	12.47	12.09	12.37	3,063,870	+0.49(+4.14%)
Dec 09, 2004	12.18	12.20	11.60	11.88	3,866,750	-0.21(-1.73%)
Dec 08, 2004	12.59	12.67	11.94	12.09	7,274,010	-1.27(-9.50%)
Dec 07, 2004	13.73	13.73	13.31	13.36	3,228,583	-0.19(-1.38%)
Dec 06, 2004	12.99	13.59	12.99	13.55	2,060,077	+0.62(+4.80%)
Dec 03, 2004	13.15	13.21	12.93	12.93	1,773,833	-0.22(-1.69%)
Dec 02, 2004	13.15	13.34	13.15	13.15	875,022	-0.06(-0.48%)
Dec 01, 2004	13.15	13.41	13.15	13.21	950,009	-0.20(-1.48%)
Nov 30, 2004	13.44	13.45	13.15	13.41	870,109	+0.18(+1.40%)
Nov 29, 2004	13.10	13.32	13.00	13.23	1,758,318	+0.05(+0.35%)
Nov 26, 2004	13.53	13.64	13.05	13.18	1,774,867	-0.12(-0.93%)
Nov 24, 2004	13.15	13.61	13.09	13.30	1,661,094	+0.25(+1.94%)
Nov 23, 2004	14.31	14.33	13.05	13.05	3,109,380	-0.81(-5.84%)
Nov 22, 2004	13.52	13.99	13.10	13.86	1,261,593	+0.28(+2.03%)
Nov 19, 2004	13.86	13.92	13.50	13.59	1,021,635	-0.65(-4.55%)
Nov 18, 2004	13.46	14.31	13.36	14.23	1,776,160	+0.78(+5.78%)
Nov 17, 2004	13.50	13.63	13.41	13.46	957,249	+0.02(+0.13%)
Nov 16, 2004	13.78	13.78	13.41	13.44	1,336,063	-0.34(-2.46%)
Nov 15, 2004	13.78	14.03	13.75	13.78	681,090	+0.05(+0.39%)
Nov 12, 2004	13.83	13.86	13.58	13.72	1,577,832	+0.02(+0.16%)
Nov 11, 2004	14.18	14.18	13.49	13.70	2,301,070	-0.62(-4.31%)
Nov 10, 2004	14.40	14.54	13.87	14.32	2,682,212	-0.58(-3.89%)
Nov 09, 2004	14.84	15.07	14.71	14.90	627,823	+0.06(+0.41%)
Nov 08, 2004	14.55	14.93	14.47	14.84	637,132	+0.31(+2.13%)
Nov 05, 2004	14.69	14.74	14.38	14.53	511,463	+0.00(+0.01%)
Nov 04, 2004	14.71	14.79	14.34	14.53	872,695	-0.21(-1.44%)
Nov 03, 2004	14.62	14.93	14.57	14.74	815,549	+0.25(+1.74%)
Nov 02, 2004	14.20	14.64	14.19	14.49	682,900	+0.23(+1.62%)
Nov 01, 2004	14.00	14.31	13.97	14.26	451,732	+0.23(+1.61%)
Oct 29, 2004	14.17	14.36	14.00	14.03	704,103	-0.10(-0.74%)
Oct 28, 2004	14.24	14.24	14.02	14.14	561,627	-0.27(-1.88%)
Oct 27, 2004	14.31	14.59	14.21	14.41	1,008,447	+0.10(+0.68%)
Oct 26, 2004	13.65	14.31	13.65	14.31	669,971	+0.69(+5.10%)
Oct 25, 2004	13.86	13.88	13.54	13.61	388,123	-0.26(-1.89%)
Oct 22, 2004	13.87	13.90	13.63	13.88	573,263	+0.02(+0.13%)
Oct 21, 2004	13.66	13.87	13.37	13.86	457,162	+0.37(+2.76%)
Oct 20, 2004	13.73	13.73	13.23	13.49	842,700	-0.32(-2.31%)
Oct 19, 2004	14.02	14.18	13.79	13.81	885,106	-0.07(-0.52%)
Oct 18, 2004	13.55	14.00	13.52	13.88	884,331	+0.33(+2.46%)
Oct 15, 2004	13.37	13.58	13.36	13.55	379,072	+0.19(+1.45%)
Oct 14, 2004	13.44	13.68	13.25	13.35	1,341,235	-0.11(-0.79%)
Oct 13, 2004	13.89	13.96	13.32	13.46	1,457,077	-0.43(-3.07%)
Oct 12, 2004	13.85	13.96	13.67	13.88	723,755	-0.16(-1.15%)
Oct 11, 2004	14.12	14.14	13.96	14.05	360,972	-0.07(-0.48%)
Oct 08, 2004	13.90	14.15	13.90	14.11	660,403	+0.24(+1.73%)
Oct 07, 2004	14.41	14.46	13.84	13.87	1,378,987	-0.55(-3.79%)
Oct 06, 2004	14.50	14.54	14.23	14.42	881,486	-0.08(-0.57%)
Oct 05, 2004	14.55	14.66	14.32	14.50	626,530	-0.02(-0.15%)
Oct 04, 2004	14.59	14.74	14.35	14.52	1,169,023	+0.20(+1.41%)

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.