Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.28	14.53	14.24	14.44	1,256,906	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.13	14.31	1,219,571	+0.18(+1.28%)
Dec 29, 2004	13.99	14.13	13.93	14.13	1,121,072	+0.13(+0.95%)
Dec 28, 2004	13.92	14.00	13.81	14.00	769,128	+0.10(+0.73%)
Dec 27, 2004	13.88	13.91	13.73	13.90	579,140	+0.02(+0.17%)
Dec 23, 2004	13.82	13.99	13.73	13.88	699,045	+0.09(+0.68%)
Dec 22, 2004	13.62	14.10	13.58	13.78	1,210,396	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	903,050	+0.18(+1.34%)
Dec 20, 2004	13.59	13.59	13.26	13.44	1,429,182	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,905	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.69	2,019,154	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,648,351	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.44	1,747,996	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,043,216	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,610	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,863	-0.01(-0.06%)
Dec 08, 2004	12.81	13.08	12.79	13.06	1,917,087	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,554	-0.35(-2.63%)
Dec 06, 2004	13.22	13.27	12.89	13.15	2,018,134	-0.21(-1.59%)
Dec 03, 2004	13.22	13.37	13.12	13.36	1,765,071	+0.13(+0.95%)
Dec 02, 2004	13.04	13.27	13.01	13.24	948,031	+0.06(+0.48%)
Dec 01, 2004	13.03	13.34	13.00	13.18	1,968,439	+0.31(+2.44%)
Nov 30, 2004	13.11	13.11	12.81	12.86	1,203,643	-0.16(-1.27%)
Nov 29, 2004	13.11	13.15	12.88	13.03	1,231,421	-0.06(-0.48%)
Nov 26, 2004	12.95	13.18	12.95	13.09	356,276	+0.02(+0.18%)
Nov 24, 2004	12.93	13.18	12.86	13.07	1,705,692	+0.42(+3.35%)
Nov 23, 2004	12.69	12.74	12.60	12.64	1,525,387	-0.04(-0.31%)
Nov 22, 2004	12.63	12.74	12.52	12.68	2,220,355	-0.07(-0.55%)
Nov 19, 2004	13.03	13.04	12.75	12.75	2,861,169	-0.30(-2.29%)
Nov 18, 2004	13.33	13.33	12.78	13.05	2,882,448	-0.23(-1.71%)
Nov 17, 2004	13.22	13.46	13.14	13.28	2,476,732	+0.22(+1.68%)
Nov 16, 2004	13.29	13.29	13.02	13.06	1,613,819	-0.35(-2.58%)
Nov 15, 2004	14.01	14.01	13.11	13.40	3,322,442	+0.16(+1.18%)
Nov 12, 2004	13.03	13.33	12.86	13.25	2,214,621	+0.33(+2.55%)
Nov 11, 2004	12.79	12.94	12.70	12.92	1,152,546	+0.20(+1.54%)
Nov 10, 2004	12.60	13.24	12.60	12.72	3,748,546	+0.12(+0.93%)
Nov 09, 2004	12.22	12.61	12.17	12.60	2,812,238	+0.38(+3.15%)
Nov 08, 2004	12.19	12.35	12.13	12.22	2,011,636	-0.02(-0.13%)
Nov 05, 2004	12.09	12.47	12.03	12.23	2,435,829	+0.28(+2.36%)
Nov 04, 2004	11.65	12.02	11.55	11.95	1,841,652	+0.33(+2.84%)
Nov 03, 2004	11.75	11.91	11.51	11.62	1,527,681	+0.07(+0.61%)
Nov 02, 2004	11.44	11.64	11.40	11.55	1,525,132	+0.17(+1.52%)
Nov 01, 2004	11.45	11.46	11.26	11.38	1,595,852	+0.00(+0.00%)
Oct 29, 2004	11.51	11.65	11.26	11.38	1,477,603	-0.16(-1.36%)
Oct 28, 2004	11.52	11.69	11.51	11.54	1,081,826	+0.05(+0.41%)
Oct 27, 2004	11.30	11.60	11.25	11.49	1,486,778	+0.23(+2.02%)
Oct 26, 2004	11.14	11.39	10.99	11.26	2,938,005	+0.18(+1.63%)
Oct 25, 2004	11.47	11.47	10.96	11.08	5,071,076	-0.38(-3.35%)
Oct 22, 2004	11.71	11.77	11.46	11.47	2,657,163	-0.22(-1.88%)
Oct 21, 2004	11.79	11.88	11.63	11.69	2,469,851	-0.16(-1.39%)
Oct 20, 2004	11.86	11.98	11.79	11.85	1,271,687	-0.04(-0.33%)
Oct 19, 2004	11.77	12.06	11.75	11.89	1,845,220	+0.13(+1.07%)
Oct 18, 2004	11.83	12.00	11.76	11.76	2,013,165	-0.19(-1.58%)
Oct 15, 2004	11.99	12.03	11.82	11.95	1,358,462	-0.02(-0.13%)
Oct 14, 2004	12.16	12.30	11.91	11.97	2,065,536	-0.24(-1.99%)
Oct 13, 2004	12.28	12.30	12.12	12.21	1,471,232	-0.06(-0.51%)
Oct 12, 2004	12.44	12.44	12.16	12.27	2,619,191	-0.16(-1.32%)
Oct 11, 2004	12.40	12.51	12.40	12.44	630,364	-0.04(-0.31%)
Oct 08, 2004	12.45	12.60	12.34	12.48	1,713,847	-0.04(-0.31%)
Oct 07, 2004	12.52	12.63	12.49	12.52	1,068,701	-0.09(-0.68%)
Oct 06, 2004	12.52	12.63	12.52	12.60	1,514,811	-0.11(-0.86%)
Oct 05, 2004	12.93	12.96	12.66	12.71	1,464,351	-0.22(-1.70%)
Oct 04, 2004	12.83	13.07	12.83	12.93	1,201,859	+0.02(+0.18%)

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.