Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.29	14.53	14.25	14.44	1,256,527	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.14	14.32	1,219,204	+0.18(+1.28%)
Dec 29, 2004	14.00	14.14	13.93	14.14	1,120,735	+0.13(+0.95%)
Dec 28, 2004	13.93	14.00	13.82	14.00	768,897	+0.10(+0.73%)
Dec 27, 2004	13.88	13.92	13.74	13.90	578,965	+0.02(+0.17%)
Dec 23, 2004	13.82	14.00	13.74	13.88	698,835	+0.09(+0.68%)
Dec 22, 2004	13.62	14.11	13.58	13.79	1,210,032	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	902,779	+0.18(+1.34%)
Dec 20, 2004	13.60	13.60	13.27	13.44	1,428,752	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,416	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.70	2,018,546	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,647,855	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.45	1,747,470	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,042,902	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,325	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,329	-0.01(-0.06%)
Dec 08, 2004	12.81	13.09	12.80	13.06	1,916,510	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,191	-0.35(-2.63%)
Dec 06, 2004	13.23	13.27	12.90	13.16	2,017,527	-0.21(-1.59%)
Dec 03, 2004	13.23	13.38	13.13	13.37	1,764,540	+0.13(+0.95%)
Dec 02, 2004	13.05	13.27	13.02	13.24	947,746	+0.06(+0.48%)
Dec 01, 2004	13.03	13.35	13.00	13.18	1,967,847	+0.31(+2.44%)
Nov 30, 2004	13.11	13.11	12.81	12.87	1,203,280	-0.16(-1.26%)
Nov 29, 2004	13.11	13.16	12.88	13.03	1,231,050	-0.06(-0.48%)
Nov 26, 2004	12.95	13.19	12.95	13.09	356,169	+0.02(+0.18%)
Nov 24, 2004	12.93	13.19	12.87	13.07	1,705,178	+0.42(+3.35%)
Nov 23, 2004	12.69	12.75	12.60	12.65	1,524,928	-0.04(-0.31%)
Nov 22, 2004	12.64	12.74	12.52	12.69	2,219,687	-0.07(-0.55%)
Nov 19, 2004	13.03	13.05	12.76	12.76	2,860,308	-0.30(-2.28%)
Nov 18, 2004	13.33	13.33	12.79	13.05	2,881,581	-0.23(-1.71%)
Nov 17, 2004	13.23	13.46	13.14	13.28	2,475,986	+0.22(+1.68%)
Nov 16, 2004	13.30	13.30	13.02	13.06	1,613,334	-0.35(-2.58%)
Nov 15, 2004	14.01	14.01	13.11	13.41	3,321,442	+0.16(+1.18%)
Nov 12, 2004	13.03	13.33	12.87	13.25	2,213,955	+0.33(+2.55%)
Nov 11, 2004	12.80	12.95	12.70	12.92	1,152,199	+0.20(+1.54%)
Nov 10, 2004	12.60	13.24	12.60	12.73	3,747,418	+0.12(+0.93%)
Nov 09, 2004	12.22	12.62	12.18	12.61	2,811,392	+0.38(+3.15%)
Nov 08, 2004	12.19	12.36	12.14	12.22	2,011,030	-0.02(-0.13%)
Nov 05, 2004	12.09	12.47	12.03	12.24	2,435,096	+0.28(+2.36%)
Nov 04, 2004	11.66	12.02	11.56	11.96	1,841,098	+0.33(+2.84%)
Nov 03, 2004	11.75	11.92	11.52	11.63	1,527,221	+0.07(+0.61%)
Nov 02, 2004	11.45	11.64	11.41	11.56	1,524,673	+0.17(+1.52%)
Nov 01, 2004	11.45	11.46	11.27	11.38	1,595,372	+0.00(+0.00%)
Oct 29, 2004	11.52	11.66	11.27	11.38	1,477,159	-0.16(-1.36%)
Oct 28, 2004	11.52	11.69	11.52	11.54	1,081,500	+0.05(+0.41%)
Oct 27, 2004	11.30	11.60	11.26	11.49	1,486,330	+0.23(+2.02%)
Oct 26, 2004	11.15	11.39	10.99	11.27	2,937,121	+0.18(+1.63%)
Oct 25, 2004	11.47	11.48	10.97	11.08	5,069,550	-0.38(-3.35%)
Oct 22, 2004	11.71	11.78	11.46	11.47	2,656,364	-0.22(-1.88%)
Oct 21, 2004	11.79	11.89	11.63	11.69	2,469,108	-0.16(-1.39%)
Oct 20, 2004	11.86	11.99	11.79	11.85	1,271,304	-0.04(-0.33%)
Oct 19, 2004	11.78	12.07	11.75	11.89	1,844,665	+0.13(+1.07%)
Oct 18, 2004	11.84	12.00	11.76	11.77	2,012,559	-0.19(-1.58%)
Oct 15, 2004	12.00	12.03	11.82	11.96	1,358,054	-0.02(-0.13%)
Oct 14, 2004	12.16	12.30	11.92	11.97	2,064,914	-0.24(-1.99%)
Oct 13, 2004	12.29	12.30	12.13	12.21	1,470,789	-0.06(-0.51%)
Oct 12, 2004	12.44	12.44	12.16	12.28	2,618,403	-0.16(-1.33%)
Oct 11, 2004	12.40	12.51	12.40	12.44	630,174	-0.04(-0.31%)
Oct 08, 2004	12.45	12.61	12.34	12.48	1,713,331	-0.04(-0.31%)
Oct 07, 2004	12.52	12.64	12.50	12.52	1,068,380	-0.09(-0.68%)
Oct 06, 2004	12.52	12.64	12.52	12.61	1,514,355	-0.11(-0.86%)
Oct 05, 2004	12.94	12.97	12.66	12.72	1,463,911	-0.22(-1.70%)
Oct 04, 2004	12.84	13.08	12.84	12.94	1,201,497	+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.