Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.87	13.93	13.70	13.71	3,699,563	-0.23(-1.63%)
Dec 30, 2004	13.73	13.95	13.67	13.94	3,636,250	+0.14(+0.99%)
Dec 29, 2004	13.72	13.85	13.69	13.80	4,859,682	+0.10(+0.71%)
Dec 28, 2004	13.78	13.78	13.56	13.70	9,061,280	-0.09(-0.66%)
Dec 27, 2004	13.79	13.99	13.75	13.79	9,684,858	+0.01(+0.09%)
Dec 23, 2004	13.49	13.90	13.44	13.78	10,869,932	+0.30(+2.21%)
Dec 22, 2004	13.15	13.51	13.06	13.48	10,990,550	+0.32(+2.47%)
Dec 21, 2004	13.16	13.20	13.00	13.16	9,693,176	-0.02(-0.15%)
Dec 20, 2004	13.09	13.18	12.92	13.18	9,250,757	+0.08(+0.64%)
Dec 17, 2004	13.15	13.41	13.06	13.09	12,146,509	-0.12(-0.93%)
Dec 16, 2004	13.29	13.37	13.17	13.22	5,599,410	-0.14(-1.07%)
Dec 15, 2004	13.37	13.42	13.29	13.36	7,150,959	+0.06(+0.49%)
Dec 14, 2004	13.20	13.36	13.13	13.29	9,487,525	+0.06(+0.49%)
Dec 13, 2004	13.44	13.44	13.16	13.23	7,358,304	-0.05(-0.34%)
Dec 10, 2004	13.37	13.70	13.24	13.28	7,874,666	-0.19(-1.40%)
Dec 09, 2004	13.50	13.56	13.31	13.46	8,948,057	-0.17(-1.24%)
Dec 08, 2004	13.50	13.67	13.42	13.63	7,508,191	+0.18(+1.35%)
Dec 07, 2004	13.67	13.67	13.39	13.45	6,939,608	-0.25(-1.85%)
Dec 06, 2004	13.91	13.91	13.52	13.70	10,542,122	-0.24(-1.72%)
Dec 03, 2004	13.88	14.02	13.71	13.94	11,373,507	-0.10(-0.69%)
Dec 02, 2004	13.73	14.22	13.70	14.04	18,065,410	-0.55(-3.78%)
Dec 01, 2004	14.28	14.67	14.28	14.59	8,645,819	+0.41(+2.88%)
Nov 30, 2004	14.55	14.63	14.03	14.18	11,550,506	-0.36(-2.46%)
Nov 29, 2004	14.94	14.95	14.53	14.54	5,610,963	-0.42(-2.78%)
Nov 26, 2004	14.87	14.96	14.84	14.96	1,513,191	+0.14(+0.96%)
Nov 24, 2004	14.87	14.92	14.79	14.81	3,332,010	+0.01(+0.09%)
Nov 23, 2004	14.66	15.03	14.66	14.80	4,690,848	+0.06(+0.40%)
Nov 22, 2004	14.75	14.79	14.57	14.74	5,749,758	+0.01(+0.04%)
Nov 19, 2004	14.59	14.84	14.46	14.74	11,953,952	+0.10(+0.71%)
Nov 18, 2004	14.93	14.93	14.63	14.63	9,264,621	-0.30(-2.00%)
Nov 17, 2004	15.14	15.30	14.88	14.93	7,103,512	-0.07(-0.48%)
Nov 16, 2004	15.27	15.31	14.94	15.00	4,590,256	-0.32(-2.08%)
Nov 15, 2004	15.15	15.42	15.10	15.32	7,638,976	+0.23(+1.55%)
Nov 12, 2004	14.94	15.09	14.94	15.09	7,776,538	+0.15(+1.00%)
Nov 11, 2004	14.90	14.98	14.74	14.94	5,082,432	+0.08(+0.57%)
Nov 10, 2004	14.74	15.04	14.74	14.85	12,338,912	+0.21(+1.46%)
Nov 09, 2004	14.61	14.70	14.55	14.64	9,272,477	+0.03(+0.22%)
Nov 08, 2004	14.41	14.70	14.35	14.61	7,494,327	+0.08(+0.58%)
Nov 05, 2004	14.37	14.87	14.36	14.52	38,419,324	+0.15(+1.04%)
Nov 04, 2004	13.64	14.41	13.47	14.37	30,239,032	+1.23(+9.39%)
Nov 03, 2004	13.30	13.36	13.02	13.14	7,146,029	-0.08(-0.64%)
Nov 02, 2004	13.07	13.31	13.03	13.22	6,471,925	+0.13(+0.99%)
Nov 01, 2004	12.95	13.11	12.95	13.09	6,110,225	+0.12(+0.95%)
Oct 29, 2004	13.13	13.16	12.94	12.97	7,514,044	-0.17(-1.28%)
Oct 28, 2004	13.01	13.19	13.00	13.14	5,562,130	+0.12(+0.95%)
Oct 27, 2004	12.82	13.05	12.79	13.02	11,446,063	+0.18(+1.37%)
Oct 26, 2004	12.81	12.95	12.73	12.84	9,009,675	+0.03(+0.25%)
Oct 25, 2004	12.96	12.96	12.79	12.81	7,548,397	-0.11(-0.85%)
Oct 22, 2004	13.02	13.14	12.85	12.92	6,911,725	-0.06(-0.45%)
Oct 21, 2004	12.85	13.05	12.83	12.98	5,845,267	+0.07(+0.55%)
Oct 20, 2004	12.66	12.98	12.61	12.91	6,809,285	+0.16(+1.27%)
Oct 19, 2004	12.89	12.98	12.74	12.74	9,846,606	-0.16(-1.21%)
Oct 18, 2004	12.37	12.94	12.32	12.90	9,347,035	+0.43(+3.49%)
Oct 15, 2004	12.50	12.67	12.37	12.46	8,313,696	-0.03(-0.26%)
Oct 14, 2004	12.50	12.58	12.42	12.50	14,946,907	+0.01(+0.05%)
Oct 13, 2004	12.51	12.62	12.39	12.49	6,066,476	-0.05(-0.36%)
Oct 12, 2004	12.35	12.63	12.24	12.54	8,090,022	+0.12(+0.94%)
Oct 11, 2004	12.21	12.49	12.21	12.42	3,284,564	-0.01(-0.10%)
Oct 08, 2004	12.56	12.65	12.37	12.43	9,402,646	-0.17(-1.34%)
Oct 07, 2004	12.72	12.89	12.59	12.60	11,977,521	+0.28(+2.27%)
Oct 06, 2004	12.10	12.41	12.03	12.32	8,188,303	+0.02(+0.16%)
Oct 05, 2004	12.45	12.46	12.22	12.30	6,613,647	-0.16(-1.25%)
Oct 04, 2004	12.40	12.59	12.37	12.46	7,811,815	+0.10(+0.79%)

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.