Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.58	12.66	12.57	12.61	1,052,052	+0.04(+0.32%)
Dec 30, 2004	12.59	12.59	12.49	12.57	745,666	+0.05(+0.36%)
Dec 29, 2004	12.47	12.58	12.43	12.52	743,196	+0.06(+0.50%)
Dec 28, 2004	12.35	12.47	12.30	12.46	906,625	+0.15(+1.24%)
Dec 27, 2004	12.28	12.35	12.27	12.31	728,017	+0.05(+0.37%)
Dec 23, 2004	12.10	12.27	12.09	12.26	592,297	-0.18(-1.41%)
Dec 22, 2004	12.40	12.49	12.32	12.44	1,382,969	-0.02(-0.18%)
Dec 21, 2004	12.24	12.47	12.24	12.46	704,721	+0.16(+1.34%)
Dec 20, 2004	12.17	12.30	12.17	12.30	837,264	+0.18(+1.45%)
Dec 17, 2004	12.20	12.20	12.07	12.12	441,752	-0.01(-0.05%)
Dec 16, 2004	12.10	12.19	12.05	12.13	615,770	+0.03(+0.23%)
Dec 15, 2004	12.03	12.13	11.96	12.10	1,086,467	+0.14(+1.19%)
Dec 14, 2004	11.93	11.97	11.85	11.96	378,039	+0.10(+0.86%)
Dec 13, 2004	11.73	11.85	11.71	11.85	570,060	+0.25(+2.15%)
Dec 10, 2004	11.41	11.64	11.41	11.60	1,151,415	+0.22(+1.94%)
Dec 09, 2004	11.43	11.50	11.22	11.38	1,780,599	-0.31(-2.67%)
Dec 08, 2004	11.49	11.69	11.43	11.69	1,013,753	+0.09(+0.78%)
Dec 07, 2004	11.85	11.91	11.60	11.60	1,279,370	-0.46(-3.85%)
Dec 06, 2004	12.01	12.07	11.96	12.07	507,935	+0.02(+0.19%)
Dec 03, 2004	12.01	12.07	11.98	12.05	3,018,494	+0.22(+1.87%)
Dec 02, 2004	11.93	11.94	11.76	11.83	730,841	-0.13(-1.09%)
Dec 01, 2004	11.90	12.01	11.87	11.96	956,041	+0.14(+1.20%)
Nov 30, 2004	11.67	11.81	11.67	11.81	1,273,193	+0.31(+2.71%)
Nov 29, 2004	11.58	11.62	11.46	11.50	1,411,560	-0.15(-1.31%)
Nov 26, 2004	11.48	11.67	11.48	11.66	454,283	+0.38(+3.37%)
Nov 24, 2004	11.30	11.38	11.25	11.28	439,105	+0.03(+0.25%)
Nov 23, 2004	11.33	11.33	11.22	11.25	409,984	-0.16(-1.44%)
Nov 22, 2004	11.17	11.41	11.05	11.41	393,394	+0.28(+2.49%)
Nov 19, 2004	11.18	11.20	11.01	11.13	1,388,087	-0.08(-0.71%)
Nov 18, 2004	11.29	11.29	11.05	11.21	339,741	-0.13(-1.15%)
Nov 17, 2004	11.33	11.37	11.29	11.34	375,569	+0.28(+2.51%)
Nov 16, 2004	11.19	11.19	11.03	11.07	962,042	-0.27(-2.35%)
Nov 15, 2004	11.33	11.39	11.25	11.33	745,490	+0.03(+0.30%)
Nov 12, 2004	11.05	11.30	11.05	11.30	965,395	+0.26(+2.36%)
Nov 11, 2004	10.95	11.04	10.93	11.04	1,078,349	+0.05(+0.41%)
Nov 10, 2004	11.00	11.03	10.93	10.99	268,263	+0.11(+0.99%)
Nov 09, 2004	10.74	10.88	10.74	10.88	1,677,529	+0.07(+0.68%)
Nov 08, 2004	10.86	10.90	10.71	10.81	462,225	-0.18(-1.65%)
Nov 05, 2004	11.03	11.08	10.92	10.99	860,208	-0.02(-0.15%)
Nov 04, 2004	10.94	11.04	10.92	11.01	1,866,902	+0.13(+1.19%)
Nov 03, 2004	10.96	10.98	10.86	10.88	1,553,810	+0.14(+1.32%)
Nov 02, 2004	10.76	10.88	10.73	10.74	1,060,170	+0.01(+0.11%)
Nov 01, 2004	10.58	10.73	10.57	10.73	1,744,948	+0.08(+0.75%)
Oct 29, 2004	10.57	10.67	10.54	10.65	889,858	+0.12(+1.18%)
Oct 28, 2004	10.55	10.61	10.48	10.52	274,793	-0.12(-1.12%)
Oct 27, 2004	10.61	10.69	10.54	10.64	508,994	+0.09(+0.86%)
Oct 26, 2004	10.43	10.55	10.39	10.55	423,397	+0.14(+1.31%)
Oct 25, 2004	10.34	10.44	10.31	10.41	555,588	-0.07(-0.65%)
Oct 22, 2004	10.76	10.77	10.43	10.48	657,422	-0.11(-1.02%)
Oct 21, 2004	10.44	10.63	10.44	10.59	570,766	+0.20(+1.96%)
Oct 20, 2004	10.26	10.39	10.17	10.39	904,154	+0.00(+0.00%)
Oct 19, 2004	10.66	10.75	10.33	10.39	556,823	-0.31(-2.86%)
Oct 18, 2004	10.66	10.70	10.54	10.69	577,119	+0.03(+0.32%)
Oct 15, 2004	10.44	10.66	10.44	10.66	626,183	+0.29(+2.79%)
Oct 14, 2004	10.33	10.45	10.31	10.37	942,275	-0.16(-1.56%)
Oct 13, 2004	10.86	10.86	10.40	10.53	1,362,673	-0.36(-3.28%)
Oct 12, 2004	10.96	10.96	10.79	10.89	881,563	-0.14(-1.28%)
Oct 11, 2004	11.04	11.05	10.96	11.03	193,608	+0.04(+0.36%)
Oct 08, 2004	11.11	11.11	10.95	10.99	771,081	+0.06(+0.52%)
Oct 07, 2004	10.92	11.00	10.85	10.94	490,639	-0.07(-0.62%)
Oct 06, 2004	11.04	11.05	10.94	11.00	496,817	-0.08(-0.77%)
Oct 05, 2004	11.02	11.15	10.96	11.09	1,862,137	+0.05(+0.46%)
Oct 04, 2004	10.94	11.05	10.94	11.04	1,989,386	+0.20(+1.88%)

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.