Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.39	13.44	13.30	13.44	5,792	+0.05(+0.34%)
Dec 30, 2004	13.42	13.59	13.25	13.39	8,425	+0.35(+2.66%)
Dec 29, 2004	13.39	13.54	13.05	13.05	48,973	-0.43(-3.17%)
Dec 28, 2004	13.64	13.79	13.30	13.47	22,994	+0.07(+0.51%)
Dec 27, 2004	13.50	13.50	13.37	13.41	2,457	+0.07(+0.56%)
Dec 23, 2004	13.33	13.39	13.30	13.33	64,068	-0.04(-0.30%)
Dec 22, 2004	13.29	13.39	13.29	13.37	98,297	-0.05(-0.34%)
Dec 21, 2004	13.43	13.43	13.39	13.42	70,563	-0.03(-0.25%)
Dec 20, 2004	13.67	13.76	13.33	13.45	14,393	-0.02(-0.17%)
Dec 17, 2004	13.23	13.66	13.11	13.47	21,590	-0.11(-0.80%)
Dec 16, 2004	12.83	13.61	12.83	13.58	7,547	+0.42(+3.16%)
Dec 15, 2004	13.35	13.35	13.11	13.17	1,404	-0.20(-1.49%)
Dec 14, 2004	13.20	13.45	13.10	13.37	9,127	+0.28(+2.13%)
Dec 13, 2004	12.89	13.67	12.88	13.09	129,541	-0.03(-0.26%)
Dec 10, 2004	12.66	13.53	12.66	13.12	22,643	-0.10(-0.73%)
Dec 09, 2004	12.99	13.22	12.88	13.22	2,808	+0.23(+1.80%)
Dec 08, 2004	12.93	12.98	12.82	12.98	2,106	+0.14(+1.06%)
Dec 07, 2004	12.93	12.93	12.82	12.85	8,952	+0.03(+0.22%)
Dec 06, 2004	13.10	13.10	12.73	12.82	4,037	-0.30(-2.30%)
Dec 03, 2004	12.98	13.30	12.98	13.12	3,686	+0.02(+0.17%)
Dec 02, 2004	13.10	13.11	12.96	13.10	4,914	+0.05(+0.39%)
Dec 01, 2004	12.82	13.05	12.82	13.05	26,154	+0.00(+0.00%)
Nov 30, 2004	12.77	13.05	12.77	13.05	702	+0.17(+1.33%)
Nov 29, 2004	12.89	12.90	12.88	12.88	1,579	-0.23(-1.74%)
Nov 26, 2004	13.19	13.23	13.10	13.10	1,930	-0.09(-0.65%)
Nov 24, 2004	13.25	13.39	13.05	13.19	21,590	-0.05(-0.39%)
Nov 23, 2004	12.80	13.24	12.78	13.24	12,989	+0.59(+4.64%)
Nov 22, 2004	12.81	12.82	12.65	12.65	7,372	+0.03(+0.27%)
Nov 19, 2004	12.67	12.68	12.60	12.62	4,739	-0.05(-0.40%)
Nov 18, 2004	12.82	12.82	12.66	12.67	1,579	-0.15(-1.16%)
Nov 17, 2004	12.68	12.82	12.68	12.82	3,861	+0.03(+0.22%)
Nov 16, 2004	12.79	12.79	12.79	12.79	526	+0.00(+0.00%)
Nov 15, 2004	12.62	12.79	12.62	12.79	4,037	+0.00(+0.00%)
Nov 12, 2004	12.79	12.79	12.79	12.79	702	+0.02(+0.13%)
Nov 11, 2004	12.77	12.78	12.73	12.77	2,808	+0.05(+0.36%)
Nov 10, 2004	12.54	12.78	12.54	12.73	10,180	+0.14(+1.09%)
Nov 09, 2004	12.68	12.80	12.59	12.59	6,494	-0.21(-1.65%)
Nov 08, 2004	12.81	12.81	12.60	12.80	1,579	-0.01(-0.09%)
Nov 05, 2004	12.78	12.82	12.78	12.81	2,281	+0.05(+0.40%)
Nov 04, 2004	12.74	12.90	12.55	12.76	22,467	-0.13(-0.97%)
Nov 03, 2004	12.82	12.89	12.56	12.89	3,159	+0.05(+0.35%)
Nov 02, 2004	13.05	13.05	12.54	12.84	1,930	+0.31(+2.46%)
Nov 01, 2004	13.04	13.04	12.53	12.53	7,021	-0.43(-3.30%)
Oct 29, 2004	12.95	13.10	12.53	12.96	10,707	+0.15(+1.20%)
Oct 28, 2004	12.53	12.89	12.53	12.81	2,457	+0.27(+2.18%)
Oct 27, 2004	12.53	12.54	12.53	12.53	8,074	-0.09(-0.68%)
Oct 26, 2004	12.40	12.96	12.40	12.62	11,409	-0.14(-1.12%)
Oct 25, 2004	12.67	12.90	12.54	12.76	5,792	+0.26(+2.05%)
Oct 22, 2004	12.40	12.53	12.40	12.50	12,813	+0.01(+0.09%)
Oct 21, 2004	13.10	13.10	12.37	12.49	10,707	-0.51(-3.90%)
Oct 20, 2004	12.70	13.31	12.70	13.00	2,281	-0.03(-0.22%)
Oct 19, 2004	12.89	13.11	12.66	13.03	1,755	+0.00(+0.00%)
Oct 18, 2004	13.33	13.33	12.68	13.03	11,233	-0.20(-1.53%)
Oct 15, 2004	13.16	13.37	12.90	13.23	7,723	+0.23(+1.77%)
Oct 14, 2004	13.06	13.30	12.91	13.00	12,287	-0.13(-1.00%)
Oct 13, 2004	13.13	13.15	12.53	13.13	4,212	+0.15(+1.19%)
Oct 12, 2004	12.76	13.01	12.50	12.98	6,670	+0.27(+2.15%)
Oct 11, 2004	13.07	13.24	12.70	12.70	22,467	-0.30(-2.32%)
Oct 08, 2004	12.96	13.02	12.66	13.01	10,882	+0.14(+1.11%)
Oct 07, 2004	12.52	12.96	12.52	12.86	13,866	+0.07(+0.58%)
Oct 06, 2004	12.56	12.82	12.56	12.79	10,180	+0.11(+0.90%)
Oct 05, 2004	12.53	12.68	12.47	12.68	78,111	+0.24(+1.92%)
Oct 04, 2004	12.40	12.53	12.31	12.44	8,249	-0.10(-0.77%)

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.