Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.81	12.95	12.60	12.60	75,518	-0.25(-1.96%)
Dec 30, 2004	13.05	13.05	12.85	12.85	12,053	-0.04(-0.28%)
Dec 29, 2004	12.89	12.92	12.89	12.89	4,181	-0.21(-1.58%)
Dec 28, 2004	12.73	13.10	12.73	13.10	8,117	+0.12(+0.91%)
Dec 27, 2004	13.10	13.10	12.79	12.98	7,379	+0.15(+1.14%)
Dec 23, 2004	12.80	13.04	12.80	12.83	6,641	-0.17(-1.34%)
Dec 22, 2004	12.72	13.09	12.66	13.01	5,657	-0.04(-0.28%)
Dec 21, 2004	12.88	13.05	12.66	13.05	118,566	+0.36(+2.85%)
Dec 20, 2004	13.13	13.13	12.66	12.68	23,614	-0.26(-2.04%)
Dec 17, 2004	12.87	13.03	12.87	12.95	30,994	-0.06(-0.47%)
Dec 16, 2004	13.11	13.11	12.92	13.01	56,823	-0.02(-0.16%)
Dec 15, 2004	12.95	13.03	12.81	13.03	23,368	+0.13(+1.01%)
Dec 14, 2004	12.83	12.96	12.83	12.90	16,973	-0.04(-0.35%)
Dec 13, 2004	12.59	12.98	12.41	12.94	23,614	+0.30(+2.38%)
Dec 10, 2004	12.58	12.66	12.17	12.64	18,941	+0.32(+2.57%)
Dec 09, 2004	12.31	12.33	12.07	12.33	7,625	-0.13(-1.01%)
Dec 08, 2004	12.11	12.45	12.11	12.45	7,871	+0.39(+3.27%)
Dec 07, 2004	12.88	12.89	12.06	12.06	35,914	-0.77(-6.02%)
Dec 06, 2004	12.96	13.16	12.70	12.83	17,219	-0.27(-2.05%)
Dec 03, 2004	13.04	13.26	12.92	13.10	9,347	-0.17(-1.32%)
Dec 02, 2004	12.81	13.27	12.79	13.27	30,010	+0.17(+1.33%)
Dec 01, 2004	12.68	13.19	12.66	13.10	29,764	+0.04(+0.34%)
Nov 30, 2004	12.86	13.05	12.86	13.05	11,561	+0.00(+0.03%)
Nov 29, 2004	13.05	13.05	12.87	13.05	35,176	+0.10(+0.78%)
Nov 26, 2004	12.91	12.95	12.91	12.95	491	-0.14(-1.06%)
Nov 24, 2004	12.80	13.09	12.80	13.09	22,384	+0.08(+0.59%)
Nov 23, 2004	12.72	13.09	12.72	13.01	15,251	+0.08(+0.60%)
Nov 22, 2004	12.68	12.95	12.57	12.93	15,497	+0.37(+2.98%)
Nov 19, 2004	12.72	12.72	12.44	12.56	24,106	-0.04(-0.35%)
Nov 18, 2004	12.63	12.75	12.60	12.60	6,395	-0.14(-1.08%)
Nov 17, 2004	12.56	12.87	12.55	12.74	8,363	+0.14(+1.13%)
Nov 16, 2004	12.57	12.76	12.55	12.60	17,465	-0.08(-0.64%)
Nov 15, 2004	12.37	12.68	12.37	12.68	16,235	+0.08(+0.61%)
Nov 12, 2004	12.46	12.60	12.13	12.60	22,138	+0.20(+1.64%)
Nov 11, 2004	12.18	12.45	12.08	12.40	38,866	+0.20(+1.67%)
Nov 10, 2004	11.96	12.20	11.95	12.20	17,957	+0.22(+1.87%)
Nov 09, 2004	11.89	11.97	11.89	11.97	18,203	+0.09(+0.72%)
Nov 08, 2004	11.89	11.89	11.81	11.89	1,475	-0.01(-0.07%)
Nov 05, 2004	11.81	11.94	11.81	11.89	12,791	+0.09(+0.72%)
Nov 04, 2004	11.75	11.81	11.65	11.81	21,646	+0.07(+0.59%)
Nov 03, 2004	11.91	12.07	11.38	11.74	62,235	-0.25(-2.10%)
Nov 02, 2004	12.04	12.18	11.99	11.99	19,925	-0.03(-0.24%)
Nov 01, 2004	11.58	12.02	11.58	12.02	15,497	+0.19(+1.58%)
Oct 29, 2004	11.71	11.99	11.71	11.83	9,593	-0.26(-2.12%)
Oct 28, 2004	12.13	12.13	11.79	12.09	3,443	+0.03(+0.24%)
Oct 27, 2004	11.99	12.06	11.79	12.06	20,417	+0.13(+1.09%)
Oct 26, 2004	11.55	11.99	11.48	11.93	48,459	+0.27(+2.30%)
Oct 25, 2004	11.58	11.91	11.50	11.66	20,417	+0.07(+0.63%)
Oct 22, 2004	11.86	11.96	11.59	11.59	8,855	-0.24(-1.99%)
Oct 21, 2004	11.76	11.84	11.56	11.83	62,973	+0.06(+0.48%)
Oct 20, 2004	11.91	11.91	11.48	11.77	46,491	+0.20(+1.76%)
Oct 19, 2004	11.97	11.98	11.57	11.57	16,973	-0.36(-3.03%)
Oct 18, 2004	11.82	11.93	11.79	11.93	12,545	+0.10(+0.83%)
Oct 15, 2004	11.74	11.86	11.67	11.83	18,695	+0.26(+2.28%)
Oct 14, 2004	11.74	11.74	11.57	11.57	17,711	-0.03(-0.28%)
Oct 13, 2004	11.89	11.92	11.59	11.60	33,700	-0.41(-3.42%)
Oct 12, 2004	11.83	12.01	11.83	12.01	4,181	+0.17(+1.48%)
Oct 11, 2004	11.80	11.92	11.80	11.83	13,529	+0.04(+0.31%)
Oct 08, 2004	11.84	11.91	11.79	11.80	17,465	-0.20(-1.69%)
Oct 07, 2004	12.06	12.15	11.85	12.00	53,133	-0.24(-1.93%)
Oct 06, 2004	11.74	12.24	11.74	12.24	23,860	+0.48(+4.12%)
Oct 05, 2004	12.33	12.35	11.71	11.75	84,374	-0.44(-3.60%)
Oct 04, 2004	12.60	12.72	12.10	12.19	57,315	-0.30(-2.38%)

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.