Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.62	11.62	11.41	11.49	362,800	-0.11(-0.95%)
Dec 30, 2004	11.54	11.62	11.37	11.60	410,200	+0.08(+0.67%)
Dec 29, 2004	11.74	11.74	11.43	11.52	337,000	-0.20(-1.66%)
Dec 28, 2004	11.38	11.74	11.38	11.71	597,200	+0.29(+2.52%)
Dec 27, 2004	11.44	11.54	11.38	11.43	395,400	-0.12(-1.06%)
Dec 23, 2004	11.47	11.63	11.47	11.55	405,000	+0.02(+0.15%)
Dec 22, 2004	11.51	11.62	11.46	11.53	283,400	+0.09(+0.74%)
Dec 21, 2004	11.37	11.50	11.30	11.45	375,200	+0.16(+1.42%)
Dec 20, 2004	11.44	11.46	11.27	11.29	331,200	-0.19(-1.66%)
Dec 17, 2004	11.61	11.61	11.45	11.48	550,200	-0.04(-0.30%)
Dec 16, 2004	11.62	11.64	11.22	11.51	766,800	-0.07(-0.56%)
Dec 15, 2004	11.69	11.71	11.54	11.58	456,400	-0.07(-0.62%)
Dec 14, 2004	11.64	11.71	11.61	11.65	581,400	-0.04(-0.38%)
Dec 13, 2004	11.91	11.91	11.60	11.70	800,400	-0.14(-1.20%)
Dec 10, 2004	11.59	11.88	11.54	11.84	856,200	+0.25(+2.18%)
Dec 09, 2004	11.46	11.59	11.35	11.59	1,064,000	+0.12(+1.00%)
Dec 08, 2004	11.18	11.47	11.12	11.47	830,800	+0.26(+2.30%)
Dec 07, 2004	11.24	11.32	11.18	11.21	983,600	-0.06(-0.58%)
Dec 06, 2004	11.06	11.28	10.91	11.28	1,379,800	+0.27(+2.43%)
Dec 03, 2004	10.79	11.08	10.71	11.01	1,356,400	+0.20(+1.87%)
Dec 02, 2004	10.59	10.82	10.56	10.81	956,600	+0.23(+2.20%)
Dec 01, 2004	10.50	10.61	10.47	10.57	1,050,200	+0.13(+1.22%)
Nov 30, 2004	10.59	10.59	10.43	10.45	1,690,800	-0.12(-1.09%)
Nov 29, 2004	10.71	10.76	10.55	10.56	888,400	-0.13(-1.24%)
Nov 26, 2004	10.64	10.71	10.63	10.70	195,800	+0.03(+0.28%)
Nov 24, 2004	10.69	10.72	10.63	10.66	652,000	-0.01(-0.09%)
Nov 23, 2004	10.73	10.76	10.66	10.68	2,509,000	-0.07(-0.70%)
Nov 22, 2004	10.71	10.84	10.71	10.75	1,122,000	+0.02(+0.19%)
Nov 19, 2004	10.73	10.77	10.71	10.73	1,073,400	-0.01(-0.14%)
Nov 18, 2004	10.75	10.88	10.73	10.74	628,400	-0.02(-0.16%)
Nov 17, 2004	10.73	10.91	10.64	10.76	1,650,600	+0.09(+0.84%)
Nov 16, 2004	10.57	10.73	10.56	10.67	977,800	+0.09(+0.87%)
Nov 15, 2004	10.70	10.73	10.55	10.58	672,600	-0.11(-1.01%)
Nov 12, 2004	10.76	10.85	10.61	10.69	1,219,800	-0.13(-1.20%)
Nov 11, 2004	10.95	11.00	10.78	10.82	1,217,200	-0.08(-0.78%)
Nov 10, 2004	11.01	11.05	10.85	10.90	1,005,400	-0.05(-0.43%)
Nov 09, 2004	11.03	11.04	10.93	10.95	1,199,200	-0.06(-0.52%)
Nov 08, 2004	11.22	11.24	10.96	11.01	1,024,000	-0.21(-1.85%)
Nov 05, 2004	11.54	11.54	11.20	11.21	1,380,400	-0.24(-2.07%)
Nov 04, 2004	11.62	11.68	11.42	11.45	598,000	-0.07(-0.63%)
Nov 03, 2004	11.29	11.62	11.19	11.53	1,473,200	+0.29(+2.63%)
Nov 02, 2004	11.29	11.34	11.20	11.23	502,600	-0.09(-0.82%)
Nov 01, 2004	11.28	11.35	11.22	11.32	881,400	-0.01(-0.09%)
Oct 29, 2004	11.22	11.35	11.21	11.33	482,000	+0.07(+0.67%)
Oct 28, 2004	10.92	11.52	10.78	11.26	2,673,800	+0.81(+7.73%)
Oct 27, 2004	11.06	11.12	10.43	10.45	1,804,200	-0.61(-5.52%)
Oct 26, 2004	11.15	11.15	11.01	11.06	1,125,200	-0.10(-0.87%)
Oct 25, 2004	11.24	11.27	11.11	11.16	838,400	-0.09(-0.82%)
Oct 22, 2004	11.31	11.31	11.24	11.25	227,200	-0.03(-0.22%)
Oct 21, 2004	11.23	11.31	11.22	11.28	340,800	+0.03(+0.29%)
Oct 20, 2004	11.25	11.29	11.19	11.24	412,200	-0.01(-0.04%)
Oct 19, 2004	11.38	11.39	11.21	11.25	359,200	-0.14(-1.23%)
Oct 18, 2004	11.39	11.50	11.28	11.39	402,400	+0.02(+0.18%)
Oct 15, 2004	11.30	11.45	11.25	11.37	430,400	+0.12(+1.11%)
Oct 14, 2004	11.31	11.31	11.24	11.24	510,200	-0.01(-0.11%)
Oct 13, 2004	11.31	11.31	11.25	11.26	646,200	-0.03(-0.31%)
Oct 12, 2004	11.25	11.29	11.24	11.29	730,200	+0.04(+0.40%)
Oct 11, 2004	11.29	11.31	11.24	11.24	259,400	-0.06(-0.51%)
Oct 08, 2004	11.29	11.40	11.25	11.30	390,400	+0.02(+0.13%)
Oct 07, 2004	11.50	11.50	11.27	11.29	691,600	-0.19(-1.63%)
Oct 06, 2004	11.44	11.47	11.40	11.47	362,400	+0.04(+0.35%)
Oct 05, 2004	11.49	11.54	11.39	11.44	435,600	-0.03(-0.24%)
Oct 04, 2004	11.59	11.62	11.46	11.46	525,600	-0.01(-0.13%)

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.