Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.22	13.46	13.19	13.35	347,486	+0.13(+0.97%)
Dec 30, 2004	13.36	13.53	13.22	13.22	516,031	-0.12(-0.92%)
Dec 29, 2004	13.39	13.40	13.25	13.34	265,542	-0.05(-0.34%)
Dec 28, 2004	12.97	13.42	12.92	13.39	581,834	+0.43(+3.33%)
Dec 27, 2004	13.09	13.14	12.92	12.96	428,654	-0.08(-0.64%)
Dec 23, 2004	13.07	13.15	12.98	13.04	364,248	-0.02(-0.15%)
Dec 22, 2004	12.89	13.14	12.82	13.06	714,218	+0.21(+1.60%)
Dec 21, 2004	12.85	12.96	12.76	12.85	913,025	+0.06(+0.50%)
Dec 20, 2004	12.89	12.92	12.68	12.79	729,582	+0.01(+0.10%)
Dec 17, 2004	12.69	12.78	12.59	12.78	1,301,795	+0.09(+0.71%)
Dec 16, 2004	12.69	13.21	12.53	12.69	2,122,167	+0.16(+1.29%)
Dec 15, 2004	12.47	12.63	12.43	12.53	642,206	+0.05(+0.41%)
Dec 14, 2004	12.50	12.53	12.36	12.47	456,745	+0.03(+0.26%)
Dec 13, 2004	12.30	12.46	12.17	12.44	726,323	+0.15(+1.21%)
Dec 10, 2004	12.20	12.29	12.09	12.29	491,665	+0.00(+0.00%)
Dec 09, 2004	12.09	12.31	11.97	12.29	780,952	+0.14(+1.11%)
Dec 08, 2004	12.07	12.18	11.97	12.16	533,723	+0.09(+0.75%)
Dec 07, 2004	11.82	12.10	11.80	12.07	1,075,827	+0.24(+2.07%)
Dec 06, 2004	12.17	12.19	11.80	11.82	405,220	-0.43(-3.47%)
Dec 03, 2004	12.35	12.37	12.02	12.25	766,985	-0.06(-0.52%)
Dec 02, 2004	12.36	12.48	12.28	12.31	581,679	-0.05(-0.36%)
Dec 01, 2004	12.15	12.55	12.15	12.36	937,702	+0.30(+2.46%)
Nov 30, 2004	12.13	12.19	11.96	12.06	509,512	-0.06(-0.48%)
Nov 29, 2004	11.77	12.21	11.77	12.12	898,902	+0.35(+2.96%)
Nov 26, 2004	11.82	11.82	11.73	11.77	139,056	-0.03(-0.27%)
Nov 24, 2004	11.82	11.89	11.74	11.80	713,597	-0.02(-0.16%)
Nov 23, 2004	11.71	11.82	11.48	11.82	637,240	+0.10(+0.82%)
Nov 22, 2004	11.69	11.75	11.55	11.73	468,385	+0.07(+0.61%)
Nov 19, 2004	11.87	11.88	11.57	11.66	559,331	-0.19(-1.63%)
Nov 18, 2004	11.79	11.87	11.60	11.85	631,187	+0.10(+0.82%)
Nov 17, 2004	11.66	11.86	11.63	11.75	739,980	+0.20(+1.73%)
Nov 16, 2004	11.64	11.73	11.51	11.55	432,845	-0.09(-0.77%)
Nov 15, 2004	11.56	11.65	11.44	11.64	458,763	+0.08(+0.67%)
Nov 12, 2004	11.42	11.57	11.30	11.57	272,992	+0.15(+1.35%)
Nov 11, 2004	11.30	11.47	11.24	11.41	355,867	+0.08(+0.68%)
Nov 10, 2004	11.31	11.44	11.27	11.33	347,176	+0.03(+0.23%)
Nov 09, 2004	11.19	11.34	11.19	11.31	413,290	+0.12(+1.04%)
Nov 08, 2004	11.28	11.28	11.08	11.19	511,530	-0.04(-0.34%)
Nov 05, 2004	11.24	11.28	11.13	11.23	779,245	+0.05(+0.40%)
Nov 04, 2004	10.89	11.19	10.83	11.19	729,737	+0.30(+2.78%)
Nov 03, 2004	10.79	10.95	10.68	10.88	645,465	+0.16(+1.50%)
Nov 02, 2004	10.73	10.89	10.65	10.72	901,230	+0.01(+0.12%)
Nov 01, 2004	10.75	10.75	10.63	10.71	1,341,680	-0.05(-0.42%)
Oct 29, 2004	11.02	11.04	10.73	10.75	1,033,924	-0.23(-2.11%)
Oct 28, 2004	10.81	11.02	10.75	10.99	449,451	+0.12(+1.07%)
Oct 27, 2004	10.76	10.88	10.65	10.87	859,482	+0.07(+0.66%)
Oct 26, 2004	10.73	10.83	10.54	10.80	559,951	+0.14(+1.27%)
Oct 25, 2004	10.82	10.82	10.58	10.66	629,945	-0.15(-1.43%)
Oct 22, 2004	10.88	10.94	10.66	10.82	650,897	-0.04(-0.36%)
Oct 21, 2004	10.79	10.88	10.61	10.86	872,364	+0.04(+0.36%)
Oct 20, 2004	10.95	11.02	10.64	10.82	1,203,865	-0.16(-1.47%)
Oct 19, 2004	11.15	11.15	10.84	10.98	1,324,609	-0.23(-2.07%)
Oct 18, 2004	11.13	11.21	10.82	11.21	1,862,988	+0.09(+0.81%)
Oct 15, 2004	11.30	11.31	11.11	11.12	1,186,793	-0.15(-1.37%)
Oct 14, 2004	11.27	11.33	11.21	11.28	436,725	+0.01(+0.11%)
Oct 13, 2004	11.43	11.47	11.22	11.26	585,404	-0.17(-1.47%)
Oct 12, 2004	11.29	11.46	11.19	11.43	720,270	+0.08(+0.74%)
Oct 11, 2004	11.37	11.40	11.28	11.35	506,874	+0.05(+0.46%)
Oct 08, 2004	11.20	11.41	11.18	11.30	599,682	+0.10(+0.92%)
Oct 07, 2004	11.47	11.55	11.18	11.19	733,617	-0.28(-2.42%)
Oct 06, 2004	11.47	11.57	11.39	11.47	603,407	+0.00(+0.00%)
Oct 05, 2004	11.69	11.69	11.44	11.47	542,724	-0.12(-1.00%)
Oct 04, 2004	11.63	11.74	11.57	11.59	1,437,282	+0.03(+0.22%)

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.