Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.64	11.82	11.58	11.64	304,445	+0.03(+0.26%)
Dec 30, 2004	11.78	11.89	11.58	11.61	538,660	-0.15(-1.24%)
Dec 29, 2004	11.81	11.83	11.70	11.75	173,728	-0.10(-0.83%)
Dec 28, 2004	11.81	12.05	11.77	11.85	237,911	+0.07(+0.58%)
Dec 27, 2004	11.90	11.92	11.70	11.78	153,230	-0.10(-0.88%)
Dec 23, 2004	11.98	12.05	11.87	11.89	354,178	-0.09(-0.75%)
Dec 22, 2004	11.95	12.00	11.91	11.98	237,911	+0.03(+0.22%)
Dec 21, 2004	11.84	11.96	11.84	11.95	388,117	+0.11(+0.93%)
Dec 20, 2004	12.07	12.07	11.83	11.84	263,449	-0.23(-1.92%)
Dec 17, 2004	11.90	12.07	11.84	12.07	273,866	+0.18(+1.53%)
Dec 16, 2004	12.03	12.03	11.82	11.89	250,008	-0.17(-1.43%)
Dec 15, 2004	11.93	12.08	11.91	12.06	190,866	+0.10(+0.87%)
Dec 14, 2004	11.87	11.96	11.83	11.96	180,113	+0.05(+0.42%)
Dec 13, 2004	11.85	11.93	11.75	11.91	233,878	+0.09(+0.78%)
Dec 10, 2004	11.66	11.82	11.56	11.82	199,267	+0.15(+1.33%)
Dec 09, 2004	11.67	11.68	11.51	11.66	230,518	-0.01(-0.05%)
Dec 08, 2004	11.62	11.72	11.61	11.67	593,098	+0.05(+0.41%)
Dec 07, 2004	11.67	11.69	11.59	11.62	334,016	-0.06(-0.53%)
Dec 06, 2004	11.71	11.71	11.62	11.68	282,267	-0.03(-0.23%)
Dec 03, 2004	11.68	11.75	11.64	11.71	245,976	+0.04(+0.31%)
Dec 02, 2004	11.73	11.80	11.62	11.67	444,235	-0.06(-0.51%)
Dec 01, 2004	11.62	11.81	11.61	11.73	583,017	+0.11(+0.97%)
Nov 30, 2004	11.46	11.64	11.40	11.62	422,057	+0.16(+1.43%)
Nov 29, 2004	11.45	11.58	11.38	11.46	422,729	+0.01(+0.10%)
Nov 26, 2004	11.51	11.52	11.45	11.45	61,494	-0.06(-0.54%)
Nov 24, 2004	11.41	11.54	11.40	11.51	227,830	+0.10(+0.83%)
Nov 23, 2004	11.29	11.41	11.22	11.41	316,878	+0.15(+1.32%)
Nov 22, 2004	11.19	11.31	11.17	11.26	344,433	+0.06(+0.53%)
Nov 19, 2004	11.31	11.34	11.20	11.20	146,846	-0.14(-1.23%)
Nov 18, 2004	11.37	11.52	11.32	11.34	417,352	+0.04(+0.37%)
Nov 17, 2004	11.29	11.37	11.20	11.30	225,814	+0.08(+0.74%)
Nov 16, 2004	11.28	11.31	11.16	11.22	475,150	-0.06(-0.50%)
Nov 15, 2004	11.34	11.37	11.26	11.28	360,899	-0.06(-0.52%)
Nov 12, 2004	11.49	11.49	11.34	11.34	346,785	-0.13(-1.12%)
Nov 11, 2004	11.37	11.49	11.34	11.46	156,591	+0.10(+0.84%)
Nov 10, 2004	11.24	11.46	11.16	11.37	254,712	+0.13(+1.19%)
Nov 09, 2004	10.91	11.31	10.89	11.23	656,272	+0.38(+3.54%)
Nov 08, 2004	10.99	10.99	10.85	10.85	109,546	-0.14(-1.25%)
Nov 05, 2004	10.80	11.06	10.78	10.99	384,757	+0.17(+1.57%)
Nov 04, 2004	10.72	10.86	10.67	10.82	255,048	+0.09(+0.83%)
Nov 03, 2004	10.71	10.73	10.66	10.73	207,668	+0.15(+1.41%)
Nov 02, 2004	10.59	10.73	10.58	10.58	153,903	-0.04(-0.42%)
Nov 01, 2004	10.59	10.68	10.52	10.62	186,834	+0.00(+0.03%)
Oct 29, 2004	10.70	10.70	10.53	10.62	150,542	-0.06(-0.56%)
Oct 28, 2004	10.59	10.71	10.56	10.68	135,085	+0.06(+0.59%)
Oct 27, 2004	10.44	10.67	10.40	10.62	432,810	+0.14(+1.31%)
Oct 26, 2004	9.993	10.53	9.969	10.48	692,899	+0.52(+5.20%)
Oct 25, 2004	9.954	10.06	9.940	9.963	278,907	-0.02(-0.21%)
Oct 22, 2004	10.17	10.19	9.937	9.984	198,931	-0.18(-1.76%)
Oct 21, 2004	10.12	10.24	10.09	10.16	183,137	+0.04(+0.41%)
Oct 20, 2004	10.23	10.25	10.12	10.12	357,874	-0.13(-1.31%)
Oct 19, 2004	10.39	10.40	10.25	10.25	367,955	-0.14(-1.35%)
Oct 18, 2004	10.49	10.49	10.35	10.39	389,798	-0.10(-0.91%)
Oct 15, 2004	10.43	10.53	10.42	10.49	210,356	+0.07(+0.63%)
Oct 14, 2004	10.51	10.53	10.42	10.42	237,911	-0.12(-1.10%)
Oct 13, 2004	10.68	10.69	10.54	10.54	229,510	-0.12(-1.14%)
Oct 12, 2004	10.39	10.68	10.39	10.66	322,255	+0.25(+2.37%)
Oct 11, 2004	10.55	10.55	10.36	10.42	152,222	-0.13(-1.24%)
Oct 08, 2004	10.59	10.72	10.43	10.55	370,980	-0.07(-0.62%)
Oct 07, 2004	10.73	10.73	10.59	10.61	176,417	-0.12(-1.08%)
Oct 06, 2004	10.68	10.73	10.59	10.73	117,275	+0.05(+0.50%)
Oct 05, 2004	10.68	10.71	10.60	10.67	118,619	-0.00(-0.03%)
Oct 04, 2004	10.67	10.71	10.63	10.68	104,842	+0.04(+0.36%)

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.