Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.43	13.45	13.38	13.39	51,165	-0.04(-0.26%)
Dec 30, 2004	13.39	13.45	13.39	13.43	29,237	+0.02(+0.18%)
Dec 29, 2004	13.39	13.41	13.36	13.41	211,516	+0.05(+0.34%)
Dec 28, 2004	13.24	13.36	13.24	13.36	36,547	+0.11(+0.86%)
Dec 27, 2004	13.31	13.32	13.23	13.25	35,633	+0.03(+0.25%)
Dec 23, 2004	13.29	13.29	13.21	13.21	100,504	-0.05(-0.38%)
Dec 22, 2004	13.19	13.30	13.18	13.26	109,641	+0.07(+0.56%)
Dec 21, 2004	13.08	13.22	13.08	13.19	62,130	+0.10(+0.79%)
Dec 20, 2004	13.13	13.20	13.07	13.09	80,860	-0.01(-0.10%)
Dec 17, 2004	13.14	13.18	13.09	13.10	32,892	-0.06(-0.48%)
Dec 16, 2004	13.19	13.23	13.13	13.16	35,633	-0.05(-0.35%)
Dec 15, 2004	13.16	13.23	13.14	13.21	47,054	+0.08(+0.58%)
Dec 14, 2004	13.07	13.17	13.04	13.13	149,386	+0.09(+0.67%)
Dec 13, 2004	13.02	13.06	12.99	13.04	68,982	+0.04(+0.32%)
Dec 10, 2004	12.93	13.04	12.93	13.00	49,795	+0.01(+0.08%)
Dec 09, 2004	12.89	13.00	12.82	12.99	110,554	+0.12(+0.95%)
Dec 08, 2004	12.87	12.91	12.82	12.87	416,636	+0.02(+0.14%)
Dec 07, 2004	12.94	12.96	12.85	12.85	166,289	-0.06(-0.49%)
Dec 06, 2004	12.95	12.95	12.87	12.91	2,526,773	-0.04(-0.29%)
Dec 03, 2004	12.90	12.99	12.90	12.95	2,638,699	-0.02(-0.15%)
Dec 02, 2004	12.94	13.04	12.89	12.97	132,483	-0.00(-0.03%)
Dec 01, 2004	12.83	12.98	12.83	12.98	45,683	+0.22(+1.75%)
Nov 30, 2004	12.82	12.84	12.75	12.75	601,656	-0.14(-1.07%)
Nov 29, 2004	13.05	13.05	12.81	12.89	171,314	-0.14(-1.06%)
Nov 26, 2004	13.00	13.03	13.00	13.03	36,090	+0.03(+0.20%)
Nov 24, 2004	13.00	13.00	12.94	13.00	75,378	+0.06(+0.47%)
Nov 23, 2004	12.88	12.96	12.85	12.94	82,687	+0.09(+0.68%)
Nov 22, 2004	12.78	12.88	12.73	12.85	159,893	+0.09(+0.74%)
Nov 19, 2004	12.95	12.95	12.76	12.76	100,961	-0.16(-1.24%)
Nov 18, 2004	12.94	12.95	12.84	12.92	132,483	+0.02(+0.12%)
Nov 17, 2004	12.96	13.02	12.89	12.90	491,558	+0.01(+0.07%)
Nov 16, 2004	13.02	13.02	12.87	12.90	186,846	-0.15(-1.16%)
Nov 15, 2004	12.94	13.05	12.90	13.05	63,500	+0.10(+0.80%)
Nov 12, 2004	12.87	12.96	12.84	12.94	52,993	+0.08(+0.65%)
Nov 11, 2004	12.77	12.86	12.75	12.86	708,556	+0.09(+0.74%)
Nov 10, 2004	12.78	12.83	12.75	12.77	80,403	+0.02(+0.17%)
Nov 09, 2004	12.73	12.77	12.70	12.74	69,896	+0.02(+0.14%)
Nov 08, 2004	12.76	12.77	12.72	12.73	132,483	-0.04(-0.33%)
Nov 05, 2004	12.75	12.83	12.72	12.77	230,703	+0.10(+0.78%)
Nov 04, 2004	12.42	12.68	12.42	12.67	247,149	+0.24(+1.94%)
Nov 03, 2004	12.53	12.53	12.37	12.43	418,464	+0.05(+0.37%)
Nov 02, 2004	12.29	12.46	12.29	12.38	286,437	+0.09(+0.73%)
Nov 01, 2004	12.28	12.32	12.24	12.29	77,662	+0.02(+0.20%)
Oct 29, 2004	12.28	12.32	12.24	12.27	39,288	-0.01(-0.09%)
Oct 28, 2004	12.19	12.34	12.19	12.28	313,848	+0.05(+0.41%)
Oct 27, 2004	11.97	12.24	11.97	12.23	210,602	+0.21(+1.77%)
Oct 26, 2004	11.81	12.02	11.81	12.02	32,435	+0.21(+1.82%)
Oct 25, 2004	11.81	11.84	11.75	11.80	770,229	-0.02(-0.13%)
Oct 22, 2004	11.89	11.92	11.82	11.82	37,917	-0.10(-0.81%)
Oct 21, 2004	11.85	11.92	11.82	11.91	71,266	+0.07(+0.61%)
Oct 20, 2004	11.86	11.88	11.80	11.84	105,986	-0.05(-0.46%)
Oct 19, 2004	12.00	12.06	11.90	11.90	95,022	-0.07(-0.62%)
Oct 18, 2004	11.82	11.97	11.82	11.97	64,871	+0.10(+0.81%)
Oct 15, 2004	11.80	11.91	11.80	11.88	47,511	+0.07(+0.59%)
Oct 14, 2004	11.88	11.89	11.80	11.80	50,709	-0.11(-0.92%)
Oct 13, 2004	11.97	12.02	11.88	11.91	39,288	-0.02(-0.18%)
Oct 12, 2004	11.91	11.96	11.86	11.94	100,504	-0.04(-0.31%)
Oct 11, 2004	11.93	11.97	11.93	11.97	81,317	+0.07(+0.59%)
Oct 08, 2004	12.04	12.06	11.90	11.90	215,627	-0.12(-1.00%)
Oct 07, 2004	12.16	12.16	12.02	12.02	27,410	-0.09(-0.76%)
Oct 06, 2004	12.01	12.12	12.01	12.12	89,083	+0.06(+0.47%)
Oct 05, 2004	12.09	12.09	12.01	12.06	116,036	-0.00(-0.04%)
Oct 04, 2004	12.08	12.15	12.06	12.06	70,809	+0.06(+0.53%)

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.