Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.12	12.12	11.90	11.91	2,193,805	-0.13(-1.10%)
Dec 30, 2004	11.97	12.10	11.85	12.05	2,090,801	+0.09(+0.78%)
Dec 29, 2004	11.75	11.98	11.75	11.95	6,517,264	+0.21(+1.75%)
Dec 28, 2004	11.59	11.75	11.49	11.75	3,764,165	+0.11(+0.97%)
Dec 27, 2004	11.71	11.72	11.56	11.63	2,396,350	-0.09(-0.74%)
Dec 23, 2004	11.59	11.75	11.47	11.72	1,783,445	+0.14(+1.20%)
Dec 22, 2004	11.55	11.65	11.48	11.58	2,554,620	-0.01(-0.06%)
Dec 21, 2004	11.45	11.69	11.24	11.59	5,586,162	+0.13(+1.10%)
Dec 20, 2004	11.42	11.71	11.40	11.46	5,254,561	+0.05(+0.47%)
Dec 17, 2004	11.22	11.61	11.21	11.41	6,591,355	+0.19(+1.66%)
Dec 16, 2004	11.12	11.53	11.02	11.22	13,084,676	+0.15(+1.32%)
Dec 15, 2004	10.88	11.10	10.78	11.08	7,379,999	+0.25(+2.33%)
Dec 14, 2004	10.72	10.83	10.62	10.82	5,739,463	+0.15(+1.37%)
Dec 13, 2004	10.49	10.68	10.36	10.68	4,663,643	+0.29(+2.75%)
Dec 10, 2004	10.26	10.52	10.21	10.39	3,836,599	+0.13(+1.29%)
Dec 09, 2004	10.20	10.35	10.09	10.26	3,987,039	+0.06(+0.59%)
Dec 08, 2004	10.17	10.33	10.16	10.20	2,635,638	+0.03(+0.33%)
Dec 07, 2004	10.19	10.35	10.17	10.17	3,024,463	+0.01(+0.06%)
Dec 06, 2004	10.28	10.34	10.13	10.16	4,245,754	-0.15(-1.42%)
Dec 03, 2004	10.49	10.55	10.27	10.31	2,665,003	-0.22(-2.08%)
Dec 02, 2004	10.36	10.59	10.28	10.53	5,151,106	+0.13(+1.21%)

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.