Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.45	11.50	11.41	11.43	247,969	-0.02(-0.18%)
Dec 30, 2004	11.43	11.47	11.42	11.45	223,525	+0.00(+0.00%)
Dec 29, 2004	11.37	11.46	11.36	11.45	260,833	+0.04(+0.34%)
Dec 28, 2004	11.24	11.41	11.23	11.41	253,758	+0.17(+1.52%)
Dec 27, 2004	11.28	11.30	11.16	11.24	235,747	-0.01(-0.07%)
Dec 23, 2004	11.26	11.30	11.21	11.25	261,155	-0.05(-0.41%)
Dec 22, 2004	11.36	11.46	11.25	11.29	435,151	-0.04(-0.34%)
Dec 21, 2004	11.06	11.35	11.06	11.33	510,411	+0.27(+2.45%)
Dec 20, 2004	11.26	11.33	11.02	11.06	799,225	-0.24(-2.12%)
Dec 17, 2004	11.12	11.30	11.11	11.30	1,116,021	+0.14(+1.25%)
Dec 16, 2004	11.12	11.22	11.10	11.16	457,665	+0.02(+0.14%)
Dec 15, 2004	11.00	11.15	10.99	11.15	343,490	+0.12(+1.06%)
Dec 14, 2004	10.88	11.03	10.83	11.03	635,842	+0.15(+1.37%)
Dec 13, 2004	10.80	10.88	10.80	10.88	228,671	+0.06(+0.59%)
Dec 10, 2004	10.79	10.90	10.78	10.82	648,707	+0.00(+0.03%)
Dec 09, 2004	10.70	10.85	10.66	10.81	507,194	+0.09(+0.83%)
Dec 08, 2004	10.64	10.76	10.55	10.73	535,819	+0.08(+0.79%)
Dec 07, 2004	10.64	10.69	10.61	10.64	648,064	-0.02(-0.18%)
Dec 06, 2004	10.71	10.71	10.63	10.66	493,365	-0.05(-0.51%)
Dec 03, 2004	10.70	10.76	10.63	10.71	582,132	+0.02(+0.17%)
Dec 02, 2004	10.70	10.79	10.70	10.70	418,749	-0.03(-0.29%)
Dec 01, 2004	10.64	10.74	10.61	10.73	440,297	+0.07(+0.66%)
Nov 30, 2004	10.56	10.69	10.52	10.66	404,598	+0.09(+0.81%)
Nov 29, 2004	10.57	10.63	10.45	10.57	290,422	+0.02(+0.15%)
Nov 26, 2004	10.57	10.61	10.55	10.56	94,556	+0.00(+0.00%)
Nov 24, 2004	10.50	10.60	10.45	10.56	344,776	+0.08(+0.74%)
Nov 23, 2004	10.52	10.54	10.43	10.48	329,660	-0.08(-0.78%)
Nov 22, 2004	10.57	10.60	10.50	10.56	248,612	-0.02(-0.21%)
Nov 19, 2004	10.60	10.62	10.50	10.58	246,682	-0.04(-0.38%)
Nov 18, 2004	10.54	10.68	10.54	10.62	394,306	+0.07(+0.66%)
Nov 17, 2004	10.43	10.67	10.43	10.55	371,792	+0.12(+1.16%)
Nov 16, 2004	10.42	10.45	10.41	10.43	309,076	-0.02(-0.15%)
Nov 15, 2004	10.56	10.57	10.40	10.45	313,579	-0.10(-0.96%)
Nov 12, 2004	10.51	10.55	10.45	10.55	179,464	+0.05(+0.46%)
Nov 11, 2004	10.51	10.55	10.49	10.50	288,814	-0.02(-0.22%)
Nov 10, 2004	10.46	10.57	10.44	10.52	320,011	+0.08(+0.73%)
Nov 09, 2004	10.34	10.49	10.34	10.45	561,548	+0.07(+0.69%)
Nov 08, 2004	10.38	10.49	10.32	10.38	393,019	-0.01(-0.06%)
Nov 05, 2004	10.42	10.59	10.34	10.38	624,907	-0.01(-0.09%)
Nov 04, 2004	10.06	10.42	10.06	10.39	702,096	+0.35(+3.48%)
Nov 03, 2004	10.08	10.14	10.02	10.04	811,769	+0.03(+0.30%)
Nov 02, 2004	10.01	10.08	9.965	10.01	695,020	+0.02(+0.19%)
Nov 01, 2004	9.996	10.01	9.919	9.993	726,539	+0.01(+0.09%)
Oct 29, 2004	10.04	10.10	9.981	9.984	341,560	-0.07(-0.65%)
Oct 28, 2004	9.903	10.23	9.895	10.05	960,035	+0.10(+0.97%)
Oct 27, 2004	9.779	9.988	9.779	9.953	725,574	+0.18(+1.86%)
Oct 26, 2004	9.748	9.817	9.671	9.771	371,149	+0.01(+0.13%)
Oct 25, 2004	9.670	9.790	9.639	9.758	296,533	+0.07(+0.67%)
Oct 22, 2004	9.698	9.915	9.670	9.693	479,213	+0.01(+0.08%)
Oct 21, 2004	9.685	9.797	9.615	9.685	429,684	-0.02(-0.16%)
Oct 20, 2004	9.639	9.720	9.561	9.701	262,120	+0.06(+0.66%)
Oct 19, 2004	9.735	9.744	9.592	9.637	547,397	-0.13(-1.32%)
Oct 18, 2004	9.763	9.808	9.674	9.766	358,284	-0.01(-0.10%)
Oct 15, 2004	9.687	9.898	9.687	9.776	661,572	+0.08(+0.87%)
Oct 14, 2004	9.631	9.734	9.631	9.692	357,963	+0.07(+0.71%)
Oct 13, 2004	9.754	9.754	9.577	9.623	405,884	-0.10(-1.02%)
Oct 12, 2004	9.794	9.802	9.670	9.723	671,542	-0.08(-0.81%)
Oct 11, 2004	9.833	9.903	9.766	9.802	545,467	-0.04(-0.44%)
Oct 08, 2004	9.911	9.912	9.791	9.845	992,841	-0.10(-1.05%)
Oct 07, 2004	10.01	10.02	9.939	9.950	631,661	-0.08(-0.78%)
Oct 06, 2004	10.02	10.06	10.00	10.03	328,052	+0.05(+0.48%)
Oct 05, 2004	10.11	10.12	9.978	9.979	507,838	-0.12(-1.17%)
Oct 04, 2004	10.03	10.15	10.03	10.10	398,487	+0.09(+0.85%)

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.