Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.31	11.71	11.31	11.57	183,200	+0.17(+1.49%)
Dec 30, 2004	11.40	11.70	11.36	11.40	113,700	-0.15(-1.30%)
Dec 29, 2004	11.35	11.73	11.35	11.55	173,200	-0.03(-0.26%)
Dec 28, 2004	11.82	11.97	11.36	11.58	702,200	-0.37(-3.10%)
Dec 27, 2004	11.72	12.12	11.50	11.95	362,800	+0.24(+2.05%)
Dec 23, 2004	12.15	12.19	11.62	11.71	148,900	-0.40(-3.30%)
Dec 22, 2004	11.76	12.29	11.76	12.11	170,500	+0.10(+0.83%)
Dec 21, 2004	12.05	12.35	11.87	12.01	204,800	-0.03(-0.21%)
Dec 20, 2004	12.25	12.46	12.02	12.04	209,600	-0.28(-2.23%)
Dec 17, 2004	12.75	12.95	12.26	12.31	152,700	-0.55(-4.28%)
Dec 16, 2004	12.83	13.17	12.68	12.86	128,600	+0.02(+0.16%)
Dec 15, 2004	13.47	13.47	12.76	12.84	134,700	-0.45(-3.39%)
Dec 14, 2004	13.45	13.45	12.86	13.29	219,000	+0.27(+2.07%)
Dec 13, 2004	12.89	13.25	12.54	13.02	142,600	+0.36(+2.84%)
Dec 10, 2004	12.64	12.79	12.34	12.66	139,700	+0.08(+0.64%)
Dec 09, 2004	11.93	12.58	11.87	12.58	200,000	+0.37(+3.03%)
Dec 08, 2004	11.71	12.22	11.60	12.21	169,200	+0.40(+3.39%)
Dec 07, 2004	12.79	12.79	11.76	11.81	213,000	-0.54(-4.37%)
Dec 06, 2004	12.50	12.64	12.02	12.35	148,700	-0.37(-2.91%)
Dec 03, 2004	12.78	13.01	12.52	12.72	200,400	-0.09(-0.70%)
Dec 02, 2004	12.38	12.89	12.11	12.81	291,000	+0.59(+4.83%)
Dec 01, 2004	12.43	12.43	12.01	12.22	194,000	-0.01(-0.08%)
Nov 30, 2004	12.65	12.65	12.03	12.23	147,200	-0.36(-2.86%)
Nov 29, 2004	12.51	12.68	12.00	12.59	219,200	+0.16(+1.29%)
Nov 26, 2004	12.25	12.44	12.00	12.43	34,900	+0.18(+1.47%)
Nov 24, 2004	11.69	12.28	11.49	12.25	144,300	+0.61(+5.24%)
Nov 23, 2004	11.90	11.90	11.30	11.64	244,400	-0.17(-1.44%)
Nov 22, 2004	11.99	11.99	11.66	11.81	337,200	-0.29(-2.44%)
Nov 19, 2004	12.53	12.53	12.00	12.11	188,000	-0.33(-2.69%)
Nov 18, 2004	13.00	13.00	12.24	12.44	304,800	-0.56(-4.31%)
Nov 17, 2004	13.15	13.49	12.76	13.00	322,600	-0.15(-1.14%)
Nov 16, 2004	13.77	13.84	13.07	13.15	226,300	-0.55(-4.01%)
Nov 15, 2004	13.40	13.78	13.40	13.70	128,800	-0.10(-0.72%)
Nov 12, 2004	13.62	13.85	13.28	13.80	147,900	+0.12(+0.88%)
Nov 11, 2004	12.66	13.89	12.26	13.68	430,400	+1.18(+9.44%)
Nov 10, 2004	12.12	12.75	12.12	12.50	228,700	+0.28(+2.29%)
Nov 09, 2004	12.01	12.75	12.00	12.22	605,100	+0.11(+0.91%)
Nov 08, 2004	12.30	12.64	11.94	12.11	209,100	-0.38(-3.04%)
Nov 05, 2004	12.40	12.79	12.37	12.49	165,700	+0.12(+0.97%)
Nov 04, 2004	11.85	12.48	11.70	12.37	200,700	+0.31(+2.57%)
Nov 03, 2004	11.90	12.30	11.82	12.06	366,100	+0.29(+2.46%)
Nov 02, 2004	11.33	11.85	11.26	11.77	328,200	+0.16(+1.38%)
Nov 01, 2004	11.36	11.62	11.07	11.61	241,400	-0.02(-0.17%)
Oct 29, 2004	11.26	11.65	10.87	11.63	275,800	+0.38(+3.38%)
Oct 28, 2004	10.90	11.85	10.80	11.25	317,300	+0.25(+2.27%)
Oct 27, 2004	10.36	11.00	10.35	11.00	167,100	+0.66(+6.38%)
Oct 26, 2004	10.24	10.43	10.12	10.34	76,800	-0.06(-0.58%)
Oct 25, 2004	10.59	10.95	10.28	10.40	186,300	-0.30(-2.80%)
Oct 22, 2004	10.71	10.96	10.40	10.70	288,200	-0.20(-1.83%)
Oct 21, 2004	10.70	10.98	10.28	10.90	215,800	+0.26(+2.44%)
Oct 20, 2004	10.31	10.69	10.10	10.64	149,100	+0.12(+1.14%)
Oct 19, 2004	10.36	10.90	10.36	10.52	272,200	+0.00(+0.00%)
Oct 18, 2004	10.16	10.68	9.900	10.52	294,400	+0.55(+5.52%)
Oct 15, 2004	9.700	10.08	9.650	9.970	252,300	+0.32(+3.32%)
Oct 14, 2004	9.850	10.05	9.650	9.650	82,800	-0.45(-4.46%)
Oct 13, 2004	10.61	10.66	9.870	10.10	148,600	-0.23(-2.23%)
Oct 12, 2004	10.35	10.75	10.20	10.33	77,500	-0.22(-2.09%)
Oct 11, 2004	10.12	10.55	10.12	10.55	63,700	+0.33(+3.23%)
Oct 08, 2004	10.30	10.55	9.980	10.22	222,700	-0.03(-0.29%)
Oct 07, 2004	11.03	11.09	10.20	10.25	326,700	-0.79(-7.16%)
Oct 06, 2004	11.04	11.12	10.76	11.04	222,900	+0.22(+2.03%)
Oct 05, 2004	11.72	11.72	10.82	10.82	247,700	-0.76(-6.56%)
Oct 04, 2004	11.54	11.73	11.25	11.58	356,400	+0.40(+3.58%)

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.