Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.43	13.43	13.12	13.12	17,700	-0.23(-1.72%)
Dec 30, 2004	13.06	13.35	13.02	13.35	47,300	+0.30(+2.30%)
Dec 29, 2004	12.97	13.05	12.92	13.05	21,200	+0.06(+0.46%)
Dec 28, 2004	13.00	13.05	12.91	12.99	35,500	-0.03(-0.23%)
Dec 27, 2004	12.99	13.03	12.96	13.02	24,500	+0.04(+0.31%)
Dec 23, 2004	13.00	13.00	12.90	12.98	32,700	+0.00(+0.00%)
Dec 22, 2004	12.94	12.99	12.93	12.98	34,400	+0.07(+0.54%)
Dec 21, 2004	12.94	12.96	12.91	12.91	30,100	-0.03(-0.23%)
Dec 20, 2004	13.00	13.00	12.93	12.94	21,000	-0.05(-0.38%)
Dec 17, 2004	13.09	13.09	12.95	12.99	35,400	-0.06(-0.46%)
Dec 16, 2004	12.99	13.08	12.99	13.05	13,000	+0.01(+0.08%)
Dec 15, 2004	13.00	13.09	13.00	13.04	19,100	-0.01(-0.08%)
Dec 14, 2004	13.07	13.08	13.00	13.05	16,500	+0.01(+0.08%)
Dec 13, 2004	13.20	13.20	13.01	13.04	23,300	-0.07(-0.53%)
Dec 10, 2004	13.14	13.16	13.05	13.11	26,100	+0.05(+0.38%)
Dec 09, 2004	13.12	13.12	13.05	13.06	7,300	-0.04(-0.31%)
Dec 08, 2004	13.13	13.14	13.06	13.10	34,300	+0.02(+0.15%)
Dec 07, 2004	13.08	13.11	13.04	13.08	17,800	+0.06(+0.46%)
Dec 06, 2004	13.11	13.11	13.01	13.02	9,600	-0.10(-0.76%)
Dec 03, 2004	13.07	13.12	13.02	13.12	11,000	+0.02(+0.15%)
Dec 02, 2004	13.08	13.10	13.08	13.10	24,200	+0.09(+0.69%)
Dec 01, 2004	13.15	13.24	13.01	13.01	11,500	-0.07(-0.54%)
Nov 30, 2004	13.45	13.45	13.08	13.08	20,300	-0.17(-1.28%)
Nov 29, 2004	13.25	13.30	13.09	13.25	28,100	+0.10(+0.76%)
Nov 26, 2004	13.15	13.15	13.15	13.15	1,600	-0.05(-0.38%)
Nov 24, 2004	13.13	13.20	13.13	13.20	30,800	+0.12(+0.92%)
Nov 23, 2004	13.07	13.08	13.03	13.08	5,200	-0.06(-0.46%)
Nov 22, 2004	13.08	13.16	13.08	13.14	11,400	+0.05(+0.38%)
Nov 19, 2004	13.15	13.15	13.09	13.09	8,500	-0.01(-0.08%)
Nov 18, 2004	13.10	13.12	13.06	13.10	8,000	+0.03(+0.23%)
Nov 17, 2004	13.15	13.15	13.06	13.07	15,600	-0.04(-0.31%)
Nov 16, 2004	13.04	13.39	13.04	13.11	28,600	-0.02(-0.15%)
Nov 15, 2004	13.16	13.20	13.13	13.13	4,900	-0.02(-0.15%)
Nov 12, 2004	13.15	13.24	13.15	13.15	10,300	+0.04(+0.31%)
Nov 11, 2004	13.17	13.20	13.09	13.11	6,800	-0.09(-0.68%)
Nov 10, 2004	13.25	13.35	13.15	13.20	14,700	-0.04(-0.30%)
Nov 09, 2004	13.23	13.24	13.10	13.24	18,700	+0.07(+0.53%)
Nov 08, 2004	13.30	13.30	13.10	13.17	10,000	-0.10(-0.75%)
Nov 05, 2004	13.40	13.40	13.27	13.27	9,300	-0.17(-1.26%)
Nov 04, 2004	13.40	13.49	13.40	13.44	11,000	-0.01(-0.07%)
Nov 03, 2004	13.47	13.47	13.40	13.45	3,900	+0.00(+0.00%)
Nov 02, 2004	13.43	13.47	13.36	13.45	22,000	+0.04(+0.30%)
Nov 01, 2004	13.47	13.47	13.41	13.41	2,900	-0.06(-0.45%)
Oct 29, 2004	13.45	13.47	13.45	13.47	3,300	+0.07(+0.52%)
Oct 28, 2004	13.40	13.43	13.40	13.40	8,200	-0.04(-0.30%)
Oct 27, 2004	13.40	13.45	13.38	13.44	12,200	+0.05(+0.37%)
Oct 26, 2004	13.38	13.40	13.32	13.39	15,700	+0.06(+0.45%)
Oct 25, 2004	13.39	13.39	13.33	13.33	8,600	+0.05(+0.38%)
Oct 22, 2004	13.35	13.35	13.28	13.28	10,400	-0.02(-0.15%)
Oct 21, 2004	13.40	13.40	13.30	13.30	21,300	-0.08(-0.60%)
Oct 20, 2004	13.44	13.44	13.38	13.38	3,600	-0.07(-0.52%)
Oct 19, 2004	13.47	13.47	13.45	13.45	4,300	-0.03(-0.22%)
Oct 18, 2004	13.29	13.48	13.29	13.48	13,700	+0.13(+0.97%)
Oct 15, 2004	13.33	13.35	13.33	13.35	5,000	+0.07(+0.53%)
Oct 14, 2004	13.20	13.32	13.20	13.28	14,300	+0.02(+0.15%)
Oct 13, 2004	13.22	13.26	13.22	13.26	18,200	+0.06(+0.45%)
Oct 12, 2004	13.26	13.26	13.17	13.20	11,100	-0.05(-0.38%)
Oct 11, 2004	13.19	13.28	13.19	13.25	3,200	+0.06(+0.45%)
Oct 08, 2004	13.19	13.21	13.19	13.19	7,900	+0.03(+0.23%)
Oct 07, 2004	13.17	13.17	13.15	13.16	2,600	+0.01(+0.08%)
Oct 06, 2004	13.18	13.18	13.15	13.15	10,000	-0.01(-0.08%)
Oct 05, 2004	13.18	13.18	13.15	13.16	8,800	-0.01(-0.08%)
Oct 04, 2004	13.12	13.19	13.09	13.17	20,300	+0.01(+0.08%)

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.