Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.52	14.55	14.44	14.50	5,223,453	-0.02(-0.12%)
Dec 30, 2004	14.47	14.55	14.44	14.52	6,663,723	+0.03(+0.20%)
Dec 29, 2004	14.44	14.54	14.44	14.49	5,709,315	-0.02(-0.12%)
Dec 28, 2004	14.43	14.54	14.38	14.51	7,912,299	+0.11(+0.79%)
Dec 27, 2004	14.62	14.65	14.39	14.39	8,664,943	-0.23(-1.55%)
Dec 23, 2004	14.43	14.63	14.43	14.62	9,495,148	+0.16(+1.10%)
Dec 22, 2004	14.38	14.49	14.25	14.46	10,581,004	+0.14(+0.95%)
Dec 21, 2004	14.23	14.35	14.17	14.33	10,377,649	+0.08(+0.56%)
Dec 20, 2004	14.29	14.40	14.15	14.25	15,997,742	-0.03(-0.20%)
Dec 17, 2004	14.37	14.37	13.92	14.27	22,896,800	-0.19(-1.33%)
Dec 16, 2004	14.18	14.57	14.17	14.47	23,251,214	+0.30(+2.12%)
Dec 15, 2004	13.73	14.22	13.70	14.17	20,935,862	+0.40(+2.92%)
Dec 14, 2004	13.57	13.77	13.57	13.77	8,355,758	+0.07(+0.50%)
Dec 13, 2004	13.49	13.71	13.42	13.70	11,397,782	+0.22(+1.64%)
Dec 10, 2004	13.61	13.76	13.28	13.48	10,034,719	+0.09(+0.68%)
Dec 09, 2004	13.45	13.46	13.27	13.39	10,357,861	-0.06(-0.46%)
Dec 08, 2004	13.45	13.50	13.35	13.45	12,313,675	+0.03(+0.25%)
Dec 07, 2004	13.55	13.60	13.40	13.41	8,526,958	-0.14(-1.00%)
Dec 06, 2004	13.64	13.65	13.43	13.55	10,075,178	+0.01(+0.04%)
Dec 03, 2004	13.69	13.74	13.49	13.54	8,276,430	-0.13(-0.95%)
Dec 02, 2004	13.44	13.67	13.36	13.67	10,051,327	+0.24(+1.81%)
Dec 01, 2004	13.31	13.48	13.27	13.43	8,769,182	+0.13(+0.98%)
Nov 30, 2004	13.33	13.37	13.23	13.30	9,524,653	-0.03(-0.21%)
Nov 29, 2004	13.32	13.41	13.24	13.33	8,736,144	+0.10(+0.77%)
Nov 26, 2004	13.24	13.41	13.23	13.23	5,154,196	-0.04(-0.30%)
Nov 24, 2004	13.27	13.35	13.24	13.27	7,568,839	-0.01(-0.04%)
Nov 23, 2004	13.35	13.37	13.19	13.27	8,035,443	-0.01(-0.09%)
Nov 22, 2004	13.19	13.35	13.17	13.28	8,810,172	-0.02(-0.13%)
Nov 19, 2004	13.53	13.53	13.22	13.30	12,489,468	-0.17(-1.26%)
Nov 18, 2004	13.71	13.73	13.39	13.47	13,369,673	-0.28(-2.02%)
Nov 17, 2004	13.73	13.78	13.67	13.75	9,665,641	+0.06(+0.46%)
Nov 16, 2004	13.78	13.78	13.64	13.69	7,743,219	-0.07(-0.53%)
Nov 15, 2004	13.83	13.83	13.58	13.76	8,853,457	-0.03(-0.21%)
Nov 12, 2004	13.74	13.79	13.60	13.79	8,327,137	+0.05(+0.37%)
Nov 11, 2004	13.73	13.81	13.64	13.74	6,669,024	+0.05(+0.37%)
Nov 10, 2004	13.56	13.73	13.47	13.69	12,005,020	+0.13(+0.96%)
Nov 09, 2004	13.50	13.59	13.39	13.56	8,831,726	+0.06(+0.42%)
Nov 08, 2004	13.57	13.60	13.44	13.50	8,357,702	-0.03(-0.21%)
Nov 05, 2004	13.43	13.63	13.43	13.53	11,299,373	+0.10(+0.72%)
Nov 04, 2004	13.41	13.45	12.88	13.43	13,886,630	-0.02(-0.13%)
Nov 03, 2004	13.53	13.58	13.30	13.45	17,470,168	+0.33(+2.50%)
Nov 02, 2004	13.02	13.32	13.02	13.12	14,330,089	-0.10(-0.77%)
Nov 01, 2004	13.43	13.43	13.06	13.22	9,771,117	-0.04(-0.30%)
Oct 29, 2004	13.50	13.54	13.07	13.26	18,564,504	-0.33(-2.42%)
Oct 28, 2004	13.56	13.68	13.42	13.59	7,079,974	+0.03(+0.21%)
Oct 27, 2004	13.19	13.59	13.16	13.56	11,729,758	+0.37(+2.83%)
Oct 26, 2004	12.98	13.19	12.97	13.19	9,207,165	+0.20(+1.53%)
Oct 25, 2004	13.23	13.26	12.93	12.99	11,199,904	-0.24(-1.84%)
Oct 22, 2004	13.13	13.34	13.13	13.23	8,873,599	+0.07(+0.56%)
Oct 21, 2004	13.15	13.26	13.02	13.16	7,583,503	-0.06(-0.43%)
Oct 20, 2004	13.22	13.29	13.14	13.22	6,908,951	-0.01(-0.04%)
Oct 19, 2004	13.30	13.36	13.19	13.22	8,117,598	-0.07(-0.55%)
Oct 18, 2004	13.11	13.31	13.11	13.30	10,250,972	+0.27(+2.09%)
Oct 15, 2004	12.90	13.15	12.90	13.02	12,876,214	+0.01(+0.04%)
Oct 14, 2004	13.09	13.23	13.00	13.02	7,541,808	-0.03(-0.26%)
Oct 13, 2004	13.15	13.24	12.92	13.05	13,009,782	-0.02(-0.17%)
Oct 12, 2004	13.02	13.11	12.97	13.07	10,572,701	-0.06(-0.43%)
Oct 11, 2004	13.10	13.22	13.10	13.13	4,389,185	-0.02(-0.17%)
Oct 08, 2004	13.22	13.30	13.10	13.15	7,423,434	-0.15(-1.11%)
Oct 07, 2004	13.64	13.67	13.24	13.30	11,739,122	-0.38(-2.81%)
Oct 06, 2004	13.62	13.69	13.48	13.69	8,872,892	+0.01(+0.08%)
Oct 05, 2004	13.73	13.81	13.62	13.67	7,451,349	-0.11(-0.78%)
Oct 04, 2004	13.30	13.88	13.30	13.78	12,763,318	+0.12(+0.87%)

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.