Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.16	14.24	14.08	14.14	2,252,484	-0.02(-0.14%)
Dec 30, 2004	14.12	14.21	14.06	14.16	1,869,254	+0.04(+0.26%)
Dec 29, 2004	14.10	14.23	14.07	14.12	3,810,074	+0.01(+0.09%)
Dec 28, 2004	13.98	14.16	13.93	14.11	3,716,770	+0.14(+1.00%)
Dec 27, 2004	14.11	14.12	13.97	13.97	2,682,122	-0.14(-0.99%)
Dec 23, 2004	13.92	14.17	13.88	14.11	6,397,427	+0.23(+1.68%)
Dec 22, 2004	13.79	13.92	13.74	13.88	4,871,345	+0.15(+1.10%)
Dec 21, 2004	13.61	13.76	13.59	13.73	7,422,305	+0.09(+0.69%)
Dec 20, 2004	13.72	13.79	13.52	13.63	5,921,870	-0.08(-0.60%)
Dec 17, 2004	13.53	13.76	13.52	13.72	7,188,556	-0.01(-0.09%)
Dec 16, 2004	13.29	13.88	13.26	13.73	13,149,507	+0.38(+2.85%)
Dec 15, 2004	13.24	13.36	13.16	13.35	5,544,990	+0.05(+0.37%)
Dec 14, 2004	13.12	13.35	13.06	13.30	6,639,480	+0.18(+1.37%)
Dec 13, 2004	13.06	13.14	12.98	13.12	4,305,171	+0.02(+0.16%)
Dec 10, 2004	13.02	13.16	12.97	13.10	4,120,029	-0.02(-0.16%)
Dec 09, 2004	12.92	13.16	12.91	13.12	4,969,534	-0.03(-0.25%)
Dec 08, 2004	13.06	13.22	12.92	13.15	8,586,895	-0.03(-0.25%)
Dec 07, 2004	13.14	13.40	13.14	13.18	9,172,609	+0.11(+0.81%)
Dec 06, 2004	13.13	13.13	13.02	13.08	5,630,234	-0.03(-0.25%)
Dec 03, 2004	13.27	13.29	13.06	13.11	7,031,014	-0.14(-1.05%)
Dec 02, 2004	13.10	13.31	13.06	13.25	5,573,323	+0.08(+0.59%)
Dec 01, 2004	12.98	13.24	12.96	13.17	7,141,660	+0.21(+1.64%)
Nov 30, 2004	13.03	13.05	12.88	12.96	7,253,283	-0.12(-0.94%)
Nov 29, 2004	13.27	13.31	13.06	13.08	6,318,778	-0.14(-1.08%)
Nov 26, 2004	13.17	13.27	13.17	13.22	1,359,990	+0.04(+0.28%)
Nov 24, 2004	13.16	13.24	13.10	13.19	3,099,303	+0.04(+0.34%)
Nov 23, 2004	13.18	13.22	13.09	13.14	3,940,260	+0.01(+0.06%)
Nov 22, 2004	12.97	13.24	12.90	13.13	4,898,946	+0.14(+1.04%)
Nov 19, 2004	13.09	13.10	12.96	13.00	3,599,041	-0.08(-0.63%)
Nov 18, 2004	13.03	13.13	13.02	13.08	4,898,213	+0.05(+0.38%)
Nov 17, 2004	13.04	13.10	13.03	13.03	4,983,701	+0.02(+0.13%)
Nov 16, 2004	13.05	13.07	12.95	13.02	4,529,882	-0.08(-0.59%)
Nov 15, 2004	13.01	13.09	12.87	13.09	4,761,188	-0.01(-0.06%)
Nov 12, 2004	13.06	13.11	12.90	13.10	3,046,789	+0.08(+0.60%)
Nov 11, 2004	13.06	13.11	12.98	13.02	3,282,491	+0.02(+0.19%)
Nov 10, 2004	13.04	13.08	12.98	13.00	4,297,599	-0.06(-0.47%)
Nov 09, 2004	12.92	13.11	12.90	13.06	4,426,564	+0.19(+1.46%)
Nov 08, 2004	12.88	12.99	12.81	12.87	2,934,678	-0.06(-0.44%)
Nov 05, 2004	12.87	12.93	12.76	12.93	3,520,392	+0.05(+0.41%)
Nov 04, 2004	12.68	12.89	12.59	12.88	4,482,253	+0.21(+1.68%)
Nov 03, 2004	12.69	12.81	12.58	12.66	3,784,916	+0.11(+0.85%)
Nov 02, 2004	12.60	12.81	12.50	12.56	3,654,730	-0.09(-0.68%)
Nov 01, 2004	12.53	12.65	12.48	12.64	3,614,673	+0.05(+0.39%)
Oct 29, 2004	12.52	12.61	12.46	12.59	3,834,499	+0.12(+0.98%)
Oct 28, 2004	12.52	12.56	12.38	12.47	4,119,784	-0.04(-0.36%)
Oct 27, 2004	12.24	12.61	12.20	12.52	5,506,643	+0.21(+1.70%)
Oct 26, 2004	12.12	12.31	12.07	12.31	4,465,888	+0.16(+1.28%)
Oct 25, 2004	12.28	12.28	12.02	12.15	6,934,291	-0.14(-1.10%)
Oct 22, 2004	12.47	12.47	12.12	12.29	8,838,474	-0.26(-2.09%)
Oct 21, 2004	12.70	12.75	12.30	12.55	7,998,738	-0.15(-1.16%)
Oct 20, 2004	12.77	12.77	12.38	12.70	5,219,892	-0.07(-0.58%)
Oct 19, 2004	12.81	12.93	12.75	12.77	5,557,203	-0.06(-0.45%)
Oct 18, 2004	12.72	12.84	12.70	12.83	3,256,112	+0.05(+0.39%)
Oct 15, 2004	12.86	12.86	12.70	12.78	5,458,281	-0.07(-0.54%)
Oct 14, 2004	12.73	12.92	12.73	12.85	4,321,292	+0.06(+0.45%)
Oct 13, 2004	12.67	12.87	12.63	12.79	5,895,979	+0.12(+0.94%)
Oct 12, 2004	12.68	12.70	12.60	12.67	4,949,994	-0.10(-0.77%)
Oct 11, 2004	12.78	12.86	12.74	12.77	1,884,886	+0.02(+0.16%)
Oct 08, 2004	12.87	13.02	12.67	12.75	3,419,272	-0.18(-1.42%)
Oct 07, 2004	13.20	13.27	12.93	12.93	2,660,628	-0.27(-2.05%)
Oct 06, 2004	13.20	13.24	13.07	13.20	2,242,714	+0.03(+0.22%)
Oct 05, 2004	13.23	13.32	13.15	13.18	2,466,204	-0.09(-0.71%)
Oct 04, 2004	13.31	13.33	13.18	13.27	4,321,292	+0.00(+0.03%)

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.