Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.99	13.08	12.96	13.04	247,900	+0.05(+0.38%)
Dec 30, 2004	13.11	13.12	12.95	12.99	282,100	-0.08(-0.61%)
Dec 29, 2004	12.91	13.08	12.90	13.07	414,500	+0.16(+1.24%)
Dec 28, 2004	12.83	12.94	12.83	12.91	265,900	+0.08(+0.62%)
Dec 27, 2004	12.91	12.92	12.76	12.83	347,600	-0.11(-0.85%)
Dec 23, 2004	12.85	12.96	12.82	12.94	280,400	+0.12(+0.94%)
Dec 22, 2004	13.00	13.01	12.76	12.82	472,100	-0.19(-1.46%)
Dec 21, 2004	12.93	13.01	12.91	13.01	444,000	+0.10(+0.77%)
Dec 20, 2004	12.78	12.92	12.78	12.91	394,400	+0.13(+1.02%)
Dec 17, 2004	12.70	12.92	12.70	12.78	459,500	+0.12(+0.95%)
Dec 16, 2004	12.80	12.80	12.63	12.66	477,800	-0.17(-1.33%)
Dec 15, 2004	12.65	12.85	12.65	12.83	516,200	+0.23(+1.83%)
Dec 14, 2004	12.64	12.69	12.55	12.60	500,000	-0.04(-0.32%)
Dec 13, 2004	12.67	12.67	12.51	12.64	580,400	-0.09(-0.71%)
Dec 10, 2004	12.73	12.83	12.72	12.73	598,100	-0.03(-0.24%)
Dec 09, 2004	12.62	12.77	12.62	12.76	514,000	+0.12(+0.95%)
Dec 08, 2004	12.55	12.67	12.39	12.64	738,600	-0.03(-0.24%)
Dec 07, 2004	12.83	12.84	12.65	12.67	588,600	-0.07(-0.55%)
Dec 06, 2004	12.52	12.78	12.52	12.74	836,400	+0.22(+1.76%)
Dec 03, 2004	12.31	12.54	12.16	12.52	844,600	+0.06(+0.48%)
Dec 02, 2004	12.61	12.68	12.38	12.46	1,078,900	-0.29(-2.27%)
Dec 01, 2004	13.00	13.07	12.73	12.75	686,800	-0.25(-1.92%)
Nov 30, 2004	12.90	13.00	12.88	13.00	608,400	+0.00(+0.00%)
Nov 29, 2004	13.14	13.24	13.00	13.00	661,000	-0.22(-1.66%)
Nov 26, 2004	13.07	13.25	13.07	13.22	262,100	+0.18(+1.38%)
Nov 24, 2004	12.97	13.04	12.94	13.04	342,300	+0.10(+0.77%)
Nov 23, 2004	12.89	12.95	12.81	12.94	458,600	+0.10(+0.78%)
Nov 22, 2004	12.80	12.87	12.74	12.84	305,100	+0.00(+0.00%)
Nov 19, 2004	12.61	12.85	12.61	12.84	435,700	+0.25(+1.99%)
Nov 18, 2004	12.69	12.69	12.53	12.59	431,600	-0.06(-0.47%)
Nov 17, 2004	12.65	12.70	12.56	12.65	481,100	-0.02(-0.16%)
Nov 16, 2004	12.56	12.73	12.56	12.67	378,000	+0.03(+0.24%)
Nov 15, 2004	12.85	12.88	12.55	12.64	470,300	-0.22(-1.71%)
Nov 12, 2004	12.80	12.91	12.70	12.86	366,900	-0.02(-0.16%)
Nov 11, 2004	12.92	12.93	12.84	12.88	455,800	+0.00(+0.00%)
Nov 10, 2004	12.57	12.93	12.45	12.88	499,600	+0.25(+1.98%)
Nov 09, 2004	12.79	12.79	12.55	12.63	499,900	-0.11(-0.86%)
Nov 08, 2004	12.89	12.97	12.66	12.74	628,300	-0.19(-1.47%)
Nov 05, 2004	12.58	12.97	12.58	12.93	426,300	+0.24(+1.89%)
Nov 04, 2004	12.82	12.85	12.67	12.69	292,100	-0.13(-1.01%)
Nov 03, 2004	12.36	12.82	12.36	12.82	397,100	+0.50(+4.06%)
Nov 02, 2004	12.50	12.50	12.27	12.32	531,300	-0.22(-1.75%)
Nov 01, 2004	12.75	12.75	12.50	12.54	469,200	-0.20(-1.57%)
Oct 29, 2004	12.62	12.83	12.62	12.74	344,300	+0.12(+0.95%)
Oct 28, 2004	12.59	12.81	12.50	12.62	443,500	-0.05(-0.39%)
Oct 27, 2004	13.05	13.10	12.65	12.67	510,200	-0.38(-2.91%)
Oct 26, 2004	13.02	13.06	12.88	13.05	283,100	-0.04(-0.31%)
Oct 25, 2004	12.91	13.17	12.86	13.09	450,200	+0.16(+1.24%)
Oct 22, 2004	12.81	12.95	12.79	12.93	363,400	+0.14(+1.09%)
Oct 21, 2004	12.66	12.80	12.64	12.79	359,000	+0.07(+0.55%)
Oct 20, 2004	12.45	12.80	12.42	12.72	493,900	+0.31(+2.50%)
Oct 19, 2004	12.49	12.49	12.34	12.41	508,000	-0.18(-1.43%)
Oct 18, 2004	12.70	12.94	12.57	12.59	439,600	-0.12(-0.94%)
Oct 15, 2004	12.79	12.79	12.62	12.71	345,700	-0.08(-0.63%)
Oct 14, 2004	12.67	12.86	12.56	12.79	597,400	+0.12(+0.95%)
Oct 13, 2004	12.68	12.70	12.33	12.67	1,213,800	-0.24(-1.86%)
Oct 12, 2004	13.30	13.49	12.86	12.91	1,060,700	-0.56(-4.16%)
Oct 11, 2004	13.28	13.47	13.20	13.47	500,900	+0.19(+1.43%)
Oct 08, 2004	13.31	13.39	12.77	13.28	730,900	-0.03(-0.23%)
Oct 07, 2004	13.55	13.65	13.23	13.31	934,800	-0.19(-1.41%)
Oct 06, 2004	13.35	13.51	13.25	13.50	770,500	+0.27(+2.04%)
Oct 05, 2004	12.99	13.25	12.93	13.23	563,900	+0.31(+2.40%)
Oct 04, 2004	12.72	12.94	12.69	12.92	369,700	+0.18(+1.41%)

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.