Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.55	12.55	12.15	12.50	38,800	+0.15(+1.21%)
Dec 30, 2004	12.50	12.58	12.10	12.35	41,400	-0.15(-1.20%)
Dec 29, 2004	12.34	12.60	12.20	12.50	40,600	+0.37(+3.05%)
Dec 28, 2004	12.00	12.45	12.00	12.13	16,200	+0.04(+0.33%)
Dec 27, 2004	12.40	12.40	11.95	12.09	21,400	-0.44(-3.51%)
Dec 23, 2004	12.75	12.75	12.37	12.53	18,100	-0.39(-3.02%)
Dec 22, 2004	13.00	13.00	12.50	12.92	6,600	-0.03(-0.23%)
Dec 21, 2004	12.93	13.00	12.75	12.95	16,300	+0.03(+0.23%)
Dec 20, 2004	12.50	13.00	12.24	12.92	33,100	+0.12(+0.94%)
Dec 17, 2004	12.85	12.90	12.45	12.80	53,600	+0.00(+0.00%)
Dec 16, 2004	12.85	12.96	12.56	12.80	52,100	-0.10(-0.78%)
Dec 15, 2004	12.96	13.34	12.54	12.90	24,400	-0.21(-1.60%)
Dec 14, 2004	12.93	13.65	12.93	13.11	101,800	+0.36(+2.82%)
Dec 13, 2004	12.69	12.90	12.06	12.75	38,600	+0.08(+0.63%)
Dec 10, 2004	12.70	12.70	12.40	12.67	52,300	+0.10(+0.80%)
Dec 09, 2004	11.05	12.80	11.05	12.57	89,700	+0.86(+7.34%)
Dec 08, 2004	11.85	12.36	11.20	11.71	125,900	-0.29(-2.42%)
Dec 07, 2004	12.20	12.47	11.90	12.00	68,300	-0.45(-3.61%)
Dec 06, 2004	11.80	12.55	11.75	12.45	35,700	+0.09(+0.73%)
Dec 03, 2004	12.87	12.89	12.16	12.36	41,000	-0.50(-3.89%)
Dec 02, 2004	12.16	12.86	12.15	12.86	116,800	+0.37(+2.96%)
Dec 01, 2004	12.49	12.50	12.14	12.49	38,600	+0.24(+1.96%)
Nov 30, 2004	11.72	12.25	11.72	12.25	47,300	+0.33(+2.77%)
Nov 29, 2004	11.36	12.25	11.36	11.92	98,700	-0.01(-0.08%)
Nov 26, 2004	11.84	12.25	11.39	11.93	38,200	-0.08(-0.67%)
Nov 24, 2004	12.09	12.25	11.83	12.01	61,000	+0.16(+1.35%)
Nov 23, 2004	11.31	12.20	11.20	11.85	98,300	-0.25(-2.07%)
Nov 22, 2004	11.84	12.39	11.35	12.10	83,900	-0.32(-2.58%)
Nov 19, 2004	12.05	12.57	11.76	12.42	114,300	+0.56(+4.72%)
Nov 18, 2004	11.70	11.93	11.10	11.86	77,300	+0.61(+5.42%)
Nov 17, 2004	11.10	11.31	11.10	11.25	46,000	+0.15(+1.35%)
Nov 16, 2004	11.33	11.39	11.08	11.10	76,100	-0.09(-0.80%)
Nov 15, 2004	10.56	11.90	10.10	11.19	125,100	-0.37(-3.20%)
Nov 12, 2004	11.20	11.70	11.20	11.56	124,100	+0.42(+3.77%)
Nov 11, 2004	10.60	11.19	10.60	11.14	369,000	+0.42(+3.92%)
Nov 10, 2004	11.22	11.30	10.70	10.72	34,500	-0.38(-3.42%)
Nov 09, 2004	11.21	11.21	10.51	11.10	143,800	+0.10(+0.91%)
Nov 08, 2004	11.55	11.55	10.92	11.00	222,200	-0.35(-3.08%)
Nov 05, 2004	11.70	11.86	11.22	11.35	92,600	-0.25(-2.16%)
Nov 04, 2004	11.90	12.25	11.30	11.60	366,700	+0.70(+6.42%)
Nov 03, 2004	11.20	11.20	9.940	10.90	139,800	-0.05(-0.46%)
Nov 02, 2004	10.94	11.07	10.93	10.95	34,500	+0.15(+1.39%)
Nov 01, 2004	10.50	10.90	10.34	10.80	67,700	+0.26(+2.47%)
Oct 29, 2004	10.25	10.95	10.25	10.54	22,200	-0.30(-2.77%)
Oct 28, 2004	10.70	10.95	10.70	10.84	68,900	-0.16(-1.45%)
Oct 27, 2004	9.980	11.10	9.980	11.00	70,400	+1.04(+10.44%)
Oct 26, 2004	9.950	10.23	9.660	9.960	41,400	+0.45(+4.73%)
Oct 25, 2004	9.520	9.850	9.210	9.510	67,900	-0.49(-4.90%)
Oct 22, 2004	10.45	10.45	10.00	10.00	24,600	-0.25(-2.44%)
Oct 21, 2004	9.510	10.40	9.510	10.25	58,600	+0.18(+1.79%)
Oct 20, 2004	9.730	10.15	9.730	10.07	17,900	+0.07(+0.70%)
Oct 19, 2004	9.830	10.10	9.830	10.00	12,500	+0.20(+2.04%)
Oct 18, 2004	9.540	9.950	9.510	9.800	15,200	-0.20(-2.00%)
Oct 15, 2004	9.940	10.17	9.870	10.00	46,800	+0.00(+0.00%)
Oct 14, 2004	10.30	10.38	9.810	10.00	114,600	-0.41(-3.94%)
Oct 13, 2004	10.82	10.99	10.37	10.41	70,900	-0.63(-5.71%)
Oct 12, 2004	11.00	11.09	10.87	11.04	76,500	+0.05(+0.45%)
Oct 11, 2004	11.10	11.75	10.99	10.99	93,600	-0.70(-5.99%)
Oct 08, 2004	11.35	11.75	11.15	11.69	26,100	+0.53(+4.75%)
Oct 07, 2004	11.42	11.68	11.10	11.16	57,000	-0.14(-1.24%)
Oct 06, 2004	11.49	11.49	11.08	11.30	28,700	+0.07(+0.62%)
Oct 05, 2004	11.33	11.55	11.20	11.23	12,500	-0.39(-3.36%)
Oct 04, 2004	11.97	11.97	11.24	11.62	16,500	-0.13(-1.09%)

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.