Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.01	14.26	13.97	14.14	328,054	+0.14(+0.97%)
Dec 30, 2004	14.15	14.33	14.00	14.01	487,172	-0.13(-0.92%)
Dec 29, 2004	14.18	14.19	14.03	14.13	250,692	-0.05(-0.34%)
Dec 28, 2004	13.74	14.21	13.68	14.18	549,296	+0.46(+3.33%)
Dec 27, 2004	13.87	13.92	13.68	13.73	404,683	-0.09(-0.64%)
Dec 23, 2004	13.84	13.93	13.75	13.81	343,878	-0.02(-0.15%)
Dec 22, 2004	13.65	13.92	13.58	13.83	674,276	+0.22(+1.60%)
Dec 21, 2004	13.62	13.73	13.51	13.62	861,966	+0.07(+0.50%)
Dec 20, 2004	13.65	13.68	13.43	13.55	688,781	+0.01(+0.10%)
Dec 17, 2004	13.44	13.53	13.34	13.53	1,228,994	+0.10(+0.71%)
Dec 16, 2004	13.44	13.99	13.27	13.44	2,003,489	+0.17(+1.29%)
Dec 15, 2004	13.21	13.38	13.17	13.27	606,292	+0.05(+0.41%)
Dec 14, 2004	13.24	13.27	13.10	13.21	431,202	+0.03(+0.26%)
Dec 13, 2004	13.03	13.19	12.89	13.18	685,704	+0.16(+1.21%)
Dec 10, 2004	12.92	13.02	12.81	13.02	464,169	+0.00(+0.00%)
Dec 09, 2004	12.81	13.04	12.67	13.02	737,279	+0.14(+1.11%)
Dec 08, 2004	12.79	12.90	12.68	12.88	503,875	+0.10(+0.75%)
Dec 07, 2004	12.52	12.82	12.50	12.78	1,015,663	+0.26(+2.07%)
Dec 06, 2004	12.89	12.91	12.50	12.52	382,558	-0.45(-3.47%)
Dec 03, 2004	13.08	13.10	12.73	12.97	724,092	-0.07(-0.52%)
Dec 02, 2004	13.10	13.22	13.01	13.04	549,150	-0.05(-0.36%)
Dec 01, 2004	12.87	13.29	12.87	13.09	885,262	+0.31(+2.46%)
Nov 30, 2004	12.84	12.91	12.67	12.78	481,019	-0.06(-0.48%)
Nov 29, 2004	12.46	12.93	12.46	12.84	848,633	+0.37(+2.96%)
Nov 26, 2004	12.52	12.52	12.43	12.47	131,280	-0.03(-0.27%)
Nov 24, 2004	12.52	12.59	12.44	12.50	673,690	-0.02(-0.16%)
Nov 23, 2004	12.41	12.52	12.16	12.52	601,603	+0.10(+0.82%)
Nov 22, 2004	12.39	12.44	12.24	12.42	442,191	+0.08(+0.61%)
Nov 19, 2004	12.57	12.58	12.25	12.35	528,051	-0.20(-1.63%)
Nov 18, 2004	12.49	12.57	12.29	12.55	595,889	+0.10(+0.82%)
Nov 17, 2004	12.35	12.56	12.32	12.45	698,598	+0.21(+1.73%)
Nov 16, 2004	12.33	12.42	12.20	12.24	408,639	-0.10(-0.77%)
Nov 15, 2004	12.24	12.34	12.11	12.33	433,107	+0.08(+0.67%)
Nov 12, 2004	12.09	12.25	11.96	12.25	257,725	+0.16(+1.36%)
Nov 11, 2004	11.97	12.15	11.91	12.09	335,966	+0.08(+0.68%)
Nov 10, 2004	11.98	12.11	11.94	12.01	327,761	+0.03(+0.23%)
Nov 09, 2004	11.86	12.01	11.86	11.98	390,177	+0.12(+1.04%)
Nov 08, 2004	11.94	11.94	11.74	11.86	482,923	-0.04(-0.34%)
Nov 05, 2004	11.91	11.94	11.79	11.90	735,667	+0.05(+0.40%)
Nov 04, 2004	11.53	11.86	11.47	11.85	688,928	+0.32(+2.78%)
Nov 03, 2004	11.43	11.60	11.32	11.53	609,369	+0.17(+1.50%)
Nov 02, 2004	11.37	11.53	11.28	11.36	850,830	+0.01(+0.12%)
Nov 01, 2004	11.39	11.39	11.25	11.34	1,266,649	-0.05(-0.42%)
Oct 29, 2004	11.67	11.69	11.36	11.39	976,103	-0.25(-2.11%)
Oct 28, 2004	11.45	11.67	11.39	11.64	424,316	+0.12(+1.07%)
Oct 27, 2004	11.40	11.53	11.28	11.51	811,417	+0.07(+0.66%)
Oct 26, 2004	11.36	11.47	11.17	11.44	528,637	+0.14(+1.27%)
Oct 25, 2004	11.46	11.46	11.21	11.30	594,717	-0.16(-1.43%)
Oct 22, 2004	11.53	11.59	11.29	11.46	614,497	-0.04(-0.36%)
Oct 21, 2004	11.43	11.53	11.24	11.50	823,578	+0.04(+0.36%)
Oct 20, 2004	11.60	11.67	11.28	11.46	1,136,541	-0.17(-1.47%)
Oct 19, 2004	11.81	11.81	11.49	11.63	1,250,532	-0.25(-2.07%)
Oct 18, 2004	11.79	11.88	11.46	11.88	1,758,803	+0.10(+0.81%)
Oct 15, 2004	11.97	11.98	11.77	11.78	1,120,424	-0.16(-1.37%)
Oct 14, 2004	11.94	12.01	11.88	11.94	412,302	+0.01(+0.11%)
Oct 13, 2004	12.11	12.15	11.88	11.93	552,666	-0.18(-1.47%)
Oct 12, 2004	11.96	12.13	11.86	12.11	679,990	+0.09(+0.74%)
Oct 11, 2004	12.05	12.07	11.94	12.02	478,528	+0.05(+0.46%)
Oct 08, 2004	11.86	12.09	11.84	11.96	566,146	+0.11(+0.92%)
Oct 07, 2004	12.15	12.23	11.84	11.86	692,591	-0.29(-2.42%)
Oct 06, 2004	12.15	12.25	12.07	12.15	569,662	+0.00(+0.00%)
Oct 05, 2004	12.39	12.39	12.11	12.15	512,373	-0.12(-1.00%)
Oct 04, 2004	12.32	12.44	12.25	12.27	1,356,904	+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.