Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.48	12.64	12.40	12.53	779,764	-0.00(-0.03%)
Dec 30, 2004	12.39	12.56	12.39	12.54	873,728	+0.11(+0.89%)
Dec 29, 2004	12.25	12.47	12.25	12.42	519,749	+0.10(+0.84%)
Dec 28, 2004	12.18	12.40	12.16	12.32	708,800	+0.24(+1.95%)
Dec 27, 2004	12.35	12.44	12.02	12.09	813,423	-0.22(-1.77%)
Dec 23, 2004	12.37	12.42	12.21	12.30	494,505	-0.14(-1.09%)
Dec 22, 2004	12.16	12.53	12.16	12.44	1,022,388	+0.24(+1.93%)
Dec 21, 2004	11.84	12.20	11.84	12.20	1,047,913	+0.29(+2.42%)
Dec 20, 2004	12.12	12.29	11.81	11.91	1,555,882	-0.20(-1.68%)
Dec 17, 2004	12.16	12.31	12.06	12.12	1,235,281	-0.04(-0.35%)
Dec 16, 2004	12.49	12.55	12.03	12.16	1,466,966	-0.42(-3.37%)
Dec 15, 2004	12.40	12.59	12.32	12.59	1,194,890	+0.10(+0.80%)
Dec 14, 2004	12.21	12.63	12.08	12.49	2,427,928	+0.27(+2.25%)
Dec 13, 2004	12.45	12.46	12.13	12.21	2,537,880	-0.23(-1.86%)
Dec 10, 2004	12.55	12.66	12.40	12.44	3,123,264	-0.11(-0.85%)
Dec 09, 2004	12.61	12.61	12.44	12.55	1,026,596	-0.05(-0.42%)
Dec 08, 2004	12.60	12.67	12.51	12.60	852,972	+0.01(+0.06%)
Dec 07, 2004	12.81	12.83	12.57	12.60	1,003,034	-0.22(-1.70%)
Dec 06, 2004	12.78	12.86	12.73	12.81	856,618	-0.04(-0.33%)
Dec 03, 2004	12.83	12.94	12.77	12.86	735,727	+0.06(+0.50%)
Dec 02, 2004	12.88	12.90	12.73	12.79	1,549,991	-0.09(-0.69%)
Dec 01, 2004	12.85	12.97	12.79	12.88	1,836,933	+0.05(+0.36%)
Nov 30, 2004	13.13	13.13	12.83	12.83	788,740	-0.25(-1.93%)
Nov 29, 2004	13.12	13.17	12.89	13.09	810,337	-0.03(-0.22%)
Nov 26, 2004	13.07	13.16	13.05	13.12	205,038	+0.13(+1.02%)
Nov 24, 2004	13.01	13.07	12.85	12.98	624,091	+0.06(+0.44%)
Nov 23, 2004	12.84	12.98	12.83	12.93	1,142,438	+0.06(+0.47%)
Nov 22, 2004	12.69	13.01	12.61	12.87	2,517,685	+0.13(+1.01%)
Nov 19, 2004	12.83	12.91	12.70	12.74	1,977,459	-0.07(-0.58%)
Nov 18, 2004	13.13	13.39	12.27	12.81	4,639,597	-0.32(-2.44%)
Nov 17, 2004	12.75	13.26	12.75	13.13	2,300,865	+0.47(+3.74%)
Nov 16, 2004	12.91	12.92	12.61	12.66	1,429,941	-0.28(-2.18%)
Nov 15, 2004	12.57	13.01	12.44	12.94	2,462,708	-0.25(-1.89%)
Nov 12, 2004	13.12	13.30	13.03	13.19	1,136,268	+0.02(+0.16%)
Nov 11, 2004	13.15	13.22	13.02	13.17	1,285,769	+0.03(+0.19%)
Nov 10, 2004	13.30	13.47	13.13	13.14	1,495,857	-0.20(-1.50%)
Nov 09, 2004	13.63	13.63	13.21	13.34	1,949,691	-0.22(-1.63%)
Nov 08, 2004	13.67	13.68	13.36	13.57	1,436,112	+0.20(+1.47%)
Nov 05, 2004	13.08	13.69	13.02	13.37	1,181,427	+0.36(+2.74%)
Nov 04, 2004	13.05	13.06	12.83	13.01	1,029,401	-0.04(-0.30%)
Nov 03, 2004	13.07	13.14	12.91	13.05	1,269,501	+0.11(+0.83%)
Nov 02, 2004	13.16	13.22	12.91	12.95	2,182,779	+0.02(+0.14%)
Nov 01, 2004	12.84	12.96	12.59	12.93	1,178,061	+0.09(+0.72%)
Oct 29, 2004	12.89	13.02	12.62	12.83	1,696,408	-0.13(-0.99%)
Oct 28, 2004	13.06	13.12	12.73	12.96	1,003,315	-0.17(-1.30%)
Oct 27, 2004	12.63	13.22	12.47	13.13	2,124,717	+0.51(+4.01%)
Oct 26, 2004	12.24	12.63	12.18	12.63	1,654,614	+0.41(+3.33%)
Oct 25, 2004	11.85	12.22	11.66	12.22	1,500,906	+0.19(+1.57%)
Oct 22, 2004	12.02	12.21	11.93	12.03	1,039,498	+0.05(+0.45%)
Oct 21, 2004	11.90	12.15	11.84	11.98	708,519	+0.05(+0.39%)
Oct 20, 2004	11.70	11.94	11.70	11.93	627,177	+0.19(+1.61%)
Oct 19, 2004	11.95	12.17	11.70	11.74	891,399	-0.21(-1.76%)
Oct 18, 2004	11.84	11.98	11.70	11.95	853,252	+0.12(+1.02%)
Oct 15, 2004	11.94	12.01	11.73	11.83	757,886	-0.07(-0.63%)
Oct 14, 2004	11.94	12.01	11.84	11.91	742,739	+0.04(+0.30%)
Oct 13, 2004	12.13	12.19	11.80	11.87	2,021,496	-0.22(-1.80%)
Oct 12, 2004	12.22	12.24	12.03	12.09	776,678	-0.22(-1.82%)
Oct 11, 2004	12.26	12.32	12.05	12.31	1,019,303	+0.04(+0.32%)
Oct 08, 2004	12.45	12.50	12.25	12.27	931,229	-0.21(-1.66%)
Oct 07, 2004	12.73	12.75	12.44	12.48	935,997	-0.25(-1.93%)
Oct 06, 2004	12.80	12.80	12.60	12.73	852,130	-0.11(-0.86%)
Oct 05, 2004	12.87	12.92	12.77	12.84	485,249	-0.12(-0.91%)
Oct 04, 2004	12.88	13.10	12.83	12.96	1,245,378	+0.09(+0.69%)

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.