Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.47	13.54	13.43	13.46	15,168,737	-0.00(-0.02%)
Dec 30, 2004	13.41	13.55	13.36	13.46	15,436,044	+0.03(+0.22%)
Dec 29, 2004	13.49	13.49	13.35	13.43	16,000,049	-0.09(-0.69%)
Dec 28, 2004	13.49	13.54	13.42	13.53	16,148,862	+0.06(+0.48%)
Dec 27, 2004	13.40	13.53	13.40	13.46	13,613,778	+0.05(+0.34%)
Dec 23, 2004	13.41	13.51	13.36	13.42	13,662,042	-0.02(-0.17%)
Dec 22, 2004	13.26	13.51	13.25	13.44	22,281,760	+0.19(+1.41%)
Dec 21, 2004	13.24	13.30	13.19	13.25	22,226,072	+0.02(+0.12%)
Dec 20, 2004	13.32	13.32	13.19	13.24	18,186,150	+0.00(+0.00%)
Dec 17, 2004	13.25	13.35	13.24	13.24	34,701,940	-0.06(-0.44%)
Dec 16, 2004	13.41	13.44	13.24	13.29	20,562,520	-0.11(-0.82%)
Dec 15, 2004	13.40	13.43	13.26	13.40	19,747,604	+0.05(+0.41%)
Dec 14, 2004	13.21	13.38	13.18	13.35	22,160,792	+0.14(+1.08%)
Dec 13, 2004	13.12	13.22	13.01	13.21	20,778,778	+0.11(+0.81%)
Dec 10, 2004	13.01	13.17	13.01	13.10	16,675,741	-0.09(-0.69%)
Dec 09, 2004	12.97	13.23	12.95	13.19	24,310,694	+0.14(+1.04%)
Dec 08, 2004	13.05	13.09	12.98	13.05	18,598,866	+0.07(+0.57%)
Dec 07, 2004	13.05	13.09	12.97	12.98	17,949,162	-0.07(-0.57%)
Dec 06, 2004	13.18	13.19	13.01	13.05	18,347,338	-0.10(-0.79%)
Dec 03, 2004	13.09	13.33	13.09	13.16	31,810,756	+0.09(+0.72%)
Dec 02, 2004	12.85	13.09	12.83	13.06	38,828,180	+0.21(+1.63%)
Dec 01, 2004	12.75	12.85	12.70	12.85	30,968,924	+0.15(+1.17%)
Nov 30, 2004	12.78	12.84	12.67	12.71	25,342,796	-0.13(-1.01%)
Nov 29, 2004	12.93	12.93	12.72	12.84	21,141,376	-0.05(-0.38%)
Nov 26, 2004	12.83	12.91	12.83	12.88	10,015,964	+0.02(+0.15%)
Nov 24, 2004	12.86	12.87	12.80	12.86	18,398,386	+0.03(+0.23%)
Nov 23, 2004	12.86	12.88	12.73	12.84	24,464,148	-0.05(-0.40%)
Nov 22, 2004	12.90	12.90	12.76	12.89	22,834,938	+0.05(+0.35%)
Nov 19, 2004	12.99	13.05	12.84	12.84	28,201,184	-0.18(-1.37%)
Nov 18, 2004	13.08	13.09	12.95	13.02	19,535,368	+0.00(+0.00%)
Nov 17, 2004	13.03	13.18	12.90	13.02	21,906,170	+0.01(+0.07%)
Nov 16, 2004	13.12	13.25	12.98	13.01	22,223,596	-0.11(-0.81%)
Nov 15, 2004	13.16	13.19	13.06	13.12	20,987,612	-0.07(-0.52%)
Nov 12, 2004	13.16	13.19	12.96	13.18	35,592,344	-0.05(-0.42%)
Nov 11, 2004	12.98	13.28	12.72	13.24	58,026,012	-0.07(-0.51%)
Nov 10, 2004	13.41	13.41	13.26	13.31	15,549,588	-0.02(-0.17%)
Nov 09, 2004	13.40	13.43	13.32	13.33	15,802,972	-0.01(-0.10%)
Nov 08, 2004	13.43	13.45	13.31	13.34	15,658,181	-0.04(-0.29%)
Nov 05, 2004	13.47	13.49	13.30	13.38	19,001,682	+0.01(+0.10%)
Nov 04, 2004	13.25	13.41	13.23	13.37	27,665,024	+0.16(+1.25%)
Nov 03, 2004	13.18	13.28	13.12	13.20	21,306,894	+0.06(+0.49%)
Nov 02, 2004	12.93	13.33	12.93	13.14	18,571,330	+0.04(+0.30%)
Nov 01, 2004	13.16	13.18	13.03	13.10	18,020,320	-0.04(-0.32%)
Oct 29, 2004	13.22	13.22	13.09	13.14	26,023,128	+0.05(+0.42%)
Oct 28, 2004	13.04	13.17	12.93	13.09	19,067,890	+0.02(+0.15%)
Oct 27, 2004	12.65	13.07	12.58	13.07	27,755,364	+0.37(+2.87%)
Oct 26, 2004	12.52	12.77	12.38	12.70	25,857,918	+0.21(+1.68%)
Oct 25, 2004	12.61	12.62	12.41	12.49	22,326,312	-0.08(-0.64%)
Oct 22, 2004	12.93	13.01	12.52	12.57	34,196,716	-0.19(-1.47%)
Oct 21, 2004	12.70	12.77	12.65	12.76	18,444,794	+0.01(+0.08%)
Oct 20, 2004	12.70	12.77	12.69	12.75	17,074,846	+0.02(+0.18%)
Oct 19, 2004	12.85	12.85	12.67	12.73	23,654,802	+0.05(+0.36%)
Oct 18, 2004	12.64	12.71	12.61	12.68	16,131,537	+0.01(+0.10%)
Oct 15, 2004	12.76	12.76	12.63	12.67	22,571,652	+0.02(+0.13%)
Oct 14, 2004	12.77	12.85	12.65	12.65	15,907,853	-0.08(-0.61%)
Oct 13, 2004	12.86	12.89	12.69	12.73	18,909,486	-0.13(-0.98%)
Oct 12, 2004	12.82	12.88	12.79	12.86	18,269,374	-0.07(-0.57%)
Oct 11, 2004	12.97	12.98	12.87	12.93	11,910,006	+0.00(+0.02%)
Oct 08, 2004	12.95	13.02	12.90	12.93	21,500,260	-0.04(-0.30%)
Oct 07, 2004	13.24	13.24	12.96	12.97	12,743,484	-0.25(-1.91%)
Oct 06, 2004	13.12	13.22	13.07	13.22	19,370,776	+0.08(+0.64%)
Oct 05, 2004	13.17	13.30	13.12	13.14	23,815,372	-0.04(-0.27%)
Oct 04, 2004	13.04	13.22	13.04	13.17	20,836,632	+0.14(+1.09%)

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.