Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.08	14.08	13.93	13.94	1,865,220	-0.06(-0.40%)
Dec 30, 2004	14.12	14.13	14.00	14.00	1,536,584	-0.08(-0.55%)
Dec 29, 2004	13.96	14.13	13.93	14.07	2,191,569	+0.11(+0.80%)
Dec 28, 2004	13.95	14.03	13.93	13.96	3,256,634	+0.12(+0.89%)
Dec 27, 2004	14.02	14.03	13.84	13.84	1,939,806	-0.22(-1.54%)
Dec 23, 2004	14.10	14.19	14.03	14.06	3,288,068	-0.05(-0.32%)
Dec 22, 2004	13.94	14.14	13.90	14.10	3,730,726	+0.10(+0.72%)
Dec 21, 2004	13.99	14.04	13.88	14.00	3,832,746	+0.06(+0.40%)
Dec 20, 2004	13.94	14.06	13.85	13.94	4,579,748	+0.09(+0.66%)
Dec 17, 2004	13.59	13.98	13.58	13.85	6,571,279	+0.02(+0.13%)
Dec 16, 2004	13.96	13.96	13.79	13.84	3,725,582	-0.12(-0.85%)
Dec 15, 2004	13.98	14.05	13.87	13.96	3,886,185	+0.01(+0.10%)
Dec 14, 2004	13.98	14.01	13.89	13.94	5,490,497	-0.06(-0.40%)
Dec 13, 2004	13.79	14.00	13.79	14.00	6,186,918	+0.27(+1.99%)
Dec 10, 2004	14.14	14.14	13.54	13.72	6,271,506	+0.05(+0.33%)
Dec 09, 2004	13.65	13.73	13.55	13.68	6,058,036	-0.04(-0.31%)
Dec 08, 2004	13.94	13.96	13.66	13.72	5,853,996	+0.07(+0.49%)
Dec 07, 2004	13.72	13.79	13.56	13.65	4,857,517	-0.11(-0.79%)
Dec 06, 2004	13.72	13.82	13.60	13.76	4,880,950	-0.04(-0.25%)
Dec 03, 2004	13.38	13.83	13.38	13.80	7,131,674	+0.13(+0.95%)
Dec 02, 2004	13.54	13.89	13.44	13.67	7,951,548	+0.30(+2.25%)
Dec 01, 2004	13.16	13.44	13.13	13.37	6,697,304	+0.20(+1.54%)
Nov 30, 2004	13.19	13.30	13.14	13.16	6,052,607	-0.09(-0.71%)
Nov 29, 2004	13.13	13.34	13.10	13.26	7,873,532	+0.07(+0.50%)
Nov 26, 2004	13.28	13.30	13.16	13.19	2,055,828	-0.02(-0.16%)
Nov 24, 2004	13.35	13.36	13.17	13.21	3,841,605	-0.07(-0.53%)
Nov 23, 2004	13.30	13.36	13.18	13.28	4,732,635	-0.01(-0.11%)
Nov 22, 2004	13.16	13.31	13.01	13.30	5,863,427	+0.21(+1.60%)
Nov 19, 2004	13.28	13.28	13.07	13.09	5,910,579	+0.01(+0.11%)
Nov 18, 2004	13.06	13.11	13.02	13.07	6,154,626	+0.03(+0.24%)
Nov 17, 2004	13.03	13.10	12.93	13.04	5,819,133	+0.07(+0.54%)
Nov 16, 2004	13.18	13.21	12.82	12.97	5,673,104	-0.17(-1.28%)
Nov 15, 2004	13.25	13.35	13.10	13.14	4,958,108	+0.10(+0.80%)
Nov 12, 2004	12.99	13.09	12.81	13.04	7,999,271	-0.26(-1.97%)
Nov 11, 2004	13.19	13.32	13.17	13.30	5,393,621	+0.17(+1.33%)
Nov 10, 2004	12.97	13.19	12.97	13.12	5,927,154	+0.17(+1.35%)
Nov 09, 2004	13.05	13.13	12.89	12.95	5,427,914	-0.09(-0.67%)
Nov 08, 2004	12.86	13.06	12.72	13.04	4,814,366	+0.13(+1.00%)
Nov 05, 2004	13.08	13.08	12.85	12.91	4,937,818	-0.04(-0.30%)
Nov 04, 2004	12.74	12.96	12.67	12.94	5,339,611	+0.25(+1.93%)
Nov 03, 2004	12.88	12.95	12.64	12.70	7,094,524	+0.12(+0.95%)
Nov 02, 2004	13.07	13.07	12.53	12.58	10,049,099	-0.37(-2.84%)
Nov 01, 2004	12.56	12.95	12.55	12.95	9,176,072	+0.39(+3.12%)
Oct 29, 2004	12.60	12.63	12.49	12.56	9,358,679	-0.04(-0.30%)
Oct 28, 2004	12.46	12.76	12.43	12.59	11,552,820	+0.07(+0.56%)
Oct 27, 2004	11.90	12.66	11.85	12.52	37,635,328	-0.65(-4.91%)
Oct 26, 2004	13.19	13.40	13.11	13.17	8,044,423	-0.07(-0.53%)
Oct 25, 2004	13.02	13.33	12.96	13.24	3,952,483	+0.10(+0.75%)
Oct 22, 2004	13.16	13.34	13.12	13.14	4,242,540	-0.08(-0.58%)
Oct 21, 2004	13.27	13.28	13.03	13.22	5,613,950	-0.04(-0.32%)
Oct 20, 2004	13.18	13.37	13.12	13.26	6,566,992	+0.15(+1.12%)
Oct 19, 2004	13.56	13.59	13.08	13.12	5,532,505	-0.44(-3.25%)
Oct 18, 2004	13.55	13.66	13.45	13.56	3,391,517	-0.07(-0.49%)
Oct 15, 2004	13.52	13.82	13.05	13.62	7,632,343	+0.10(+0.72%)
Oct 14, 2004	13.86	14.01	13.50	13.52	6,068,610	-0.32(-2.30%)
Oct 13, 2004	13.90	13.98	13.82	13.84	4,883,808	-0.06(-0.43%)
Oct 12, 2004	13.79	13.96	13.78	13.90	2,884,847	+0.06(+0.43%)
Oct 11, 2004	13.89	14.04	13.82	13.84	1,901,227	-0.07(-0.50%)
Oct 08, 2004	14.06	14.06	13.80	13.91	4,176,813	-0.15(-1.05%)
Oct 07, 2004	14.17	14.19	14.06	14.06	2,666,519	-0.11(-0.79%)
Oct 06, 2004	14.07	14.19	14.04	14.17	1,830,642	+0.10(+0.75%)
Oct 05, 2004	14.17	14.19	14.05	14.07	2,296,447	-0.10(-0.69%)
Oct 04, 2004	14.11	14.26	14.04	14.17	3,757,588	+0.12(+0.82%)

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.