Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.24	13.29	13.15	13.29	5,858	+0.05(+0.34%)
Dec 30, 2004	13.27	13.44	13.10	13.24	8,520	+0.34(+2.66%)
Dec 29, 2004	13.24	13.38	12.90	12.90	49,526	-0.42(-3.17%)
Dec 28, 2004	13.49	13.63	13.15	13.32	23,254	+0.07(+0.51%)
Dec 27, 2004	13.35	13.35	13.22	13.26	2,485	+0.07(+0.56%)
Dec 23, 2004	13.18	13.24	13.15	13.18	64,793	-0.04(-0.30%)
Dec 22, 2004	13.14	13.24	13.14	13.22	99,408	-0.05(-0.34%)
Dec 21, 2004	13.28	13.28	13.24	13.27	71,361	-0.03(-0.25%)
Dec 20, 2004	13.52	13.60	13.18	13.30	14,556	-0.02(-0.17%)
Dec 17, 2004	13.09	13.51	12.96	13.32	21,834	-0.11(-0.80%)
Dec 16, 2004	12.69	13.46	12.69	13.43	7,633	+0.41(+3.16%)
Dec 15, 2004	13.20	13.20	12.96	13.02	1,420	-0.20(-1.49%)
Dec 14, 2004	13.05	13.29	12.95	13.22	9,230	+0.28(+2.13%)
Dec 13, 2004	12.74	13.52	12.73	12.94	131,006	-0.03(-0.26%)
Dec 10, 2004	12.52	13.38	12.52	12.97	22,899	-0.10(-0.73%)
Dec 09, 2004	12.84	13.07	12.74	13.07	2,840	+0.23(+1.80%)
Dec 08, 2004	12.78	12.84	12.68	12.84	2,130	+0.14(+1.06%)
Dec 07, 2004	12.79	12.79	12.68	12.70	9,053	+0.03(+0.22%)
Dec 06, 2004	12.96	12.96	12.59	12.68	4,082	-0.30(-2.30%)
Dec 03, 2004	12.83	13.15	12.83	12.97	3,727	+0.02(+0.17%)
Dec 02, 2004	12.96	12.96	12.82	12.95	4,970	+0.05(+0.39%)
Dec 01, 2004	12.68	12.90	12.68	12.90	26,449	+0.00(+0.00%)
Nov 30, 2004	12.62	12.90	12.62	12.90	710	+0.17(+1.33%)
Nov 29, 2004	12.74	12.76	12.73	12.73	1,597	-0.23(-1.74%)
Nov 26, 2004	13.05	13.09	12.96	12.96	1,952	-0.08(-0.65%)
Nov 24, 2004	13.10	13.24	12.90	13.04	21,834	-0.05(-0.39%)
Nov 23, 2004	12.66	13.09	12.64	13.09	13,136	+0.58(+4.64%)
Nov 22, 2004	12.67	12.68	12.51	12.51	7,455	+0.03(+0.27%)
Nov 19, 2004	12.53	12.53	12.46	12.48	4,792	-0.05(-0.40%)
Nov 18, 2004	12.68	12.68	12.52	12.53	1,597	-0.15(-1.16%)
Nov 17, 2004	12.53	12.68	12.53	12.68	3,905	+0.03(+0.22%)
Nov 16, 2004	12.65	12.65	12.65	12.65	532	+0.00(+0.00%)
Nov 15, 2004	12.48	12.65	12.48	12.65	4,082	+0.00(+0.00%)
Nov 12, 2004	12.65	12.65	12.65	12.65	710	+0.02(+0.13%)
Nov 11, 2004	12.63	12.64	12.59	12.63	2,840	+0.05(+0.36%)
Nov 10, 2004	12.40	12.64	12.40	12.58	10,295	+0.14(+1.09%)
Nov 09, 2004	12.54	12.65	12.45	12.45	6,568	-0.21(-1.65%)
Nov 08, 2004	12.66	12.66	12.46	12.66	1,597	-0.01(-0.09%)
Nov 05, 2004	12.64	12.68	12.64	12.67	2,307	+0.05(+0.40%)
Nov 04, 2004	12.60	12.75	12.41	12.62	22,721	-0.12(-0.97%)
Nov 03, 2004	12.68	12.74	12.42	12.74	3,195	+0.05(+0.36%)
Nov 02, 2004	12.90	12.90	12.40	12.70	1,952	+0.30(+2.45%)
Nov 01, 2004	12.89	12.89	12.39	12.39	7,100	-0.42(-3.30%)
Oct 29, 2004	12.80	12.95	12.39	12.82	10,828	+0.15(+1.20%)
Oct 28, 2004	12.39	12.75	12.39	12.66	2,485	+0.27(+2.18%)
Oct 27, 2004	12.39	12.40	12.39	12.39	8,165	-0.08(-0.68%)
Oct 26, 2004	12.26	12.81	12.26	12.48	11,538	-0.14(-1.12%)
Oct 25, 2004	12.53	12.76	12.40	12.62	5,858	+0.25(+2.05%)
Oct 22, 2004	12.26	12.39	12.26	12.37	12,958	+0.01(+0.09%)
Oct 21, 2004	12.96	12.96	12.24	12.35	10,828	-0.50(-3.90%)
Oct 20, 2004	12.56	13.17	12.56	12.86	2,307	-0.03(-0.22%)
Oct 19, 2004	12.74	12.96	12.52	12.88	1,775	+0.00(+0.00%)
Oct 18, 2004	13.18	13.18	12.53	12.88	11,360	-0.20(-1.53%)
Oct 15, 2004	13.01	13.22	12.76	13.08	7,810	+0.23(+1.78%)
Oct 14, 2004	12.92	13.15	12.77	12.86	12,426	-0.13(-1.00%)
Oct 13, 2004	12.98	13.01	12.39	12.98	4,260	+0.15(+1.19%)
Oct 12, 2004	12.62	12.87	12.37	12.83	6,745	+0.27(+2.15%)
Oct 11, 2004	12.93	13.09	12.56	12.56	22,721	-0.30(-2.32%)
Oct 08, 2004	12.81	12.87	12.52	12.86	11,005	+0.14(+1.11%)
Oct 07, 2004	12.38	12.82	12.38	12.72	14,023	+0.07(+0.58%)
Oct 06, 2004	12.42	12.68	12.42	12.65	10,295	+0.11(+0.90%)
Oct 05, 2004	12.39	12.53	12.33	12.53	78,994	+0.24(+1.92%)
Oct 04, 2004	12.26	12.39	12.17	12.30	8,343	-0.10(-0.77%)

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.