Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.41	12.43	12.32	12.32	15,136	-0.05(-0.43%)
Dec 30, 2004	12.49	12.49	12.38	12.38	31,294	-0.07(-0.57%)
Dec 29, 2004	12.49	12.49	12.35	12.45	48,301	+0.01(+0.05%)
Dec 28, 2004	12.45	12.46	12.41	12.44	80,786	+0.02(+0.14%)
Dec 27, 2004	12.38	12.42	12.33	12.42	23,980	+0.14(+1.10%)
Dec 23, 2004	12.28	12.29	12.18	12.29	18,878	-0.01(-0.05%)
Dec 22, 2004	12.32	12.34	12.22	12.29	26,191	+0.02(+0.14%)
Dec 21, 2004	12.26	12.28	12.20	12.28	105,787	+0.05(+0.38%)
Dec 20, 2004	12.17	12.24	12.17	12.23	40,478	+0.24(+1.99%)
Dec 17, 2004	12.02	12.02	11.90	11.99	55,785	-0.17(-1.38%)
Dec 16, 2004	12.12	12.24	12.00	12.16	41,328	-0.13(-1.05%)
Dec 15, 2004	12.16	12.31	12.15	12.29	46,941	+0.09(+0.77%)
Dec 14, 2004	12.17	12.19	12.11	12.19	49,152	+0.02(+0.19%)
Dec 13, 2004	12.09	12.23	12.08	12.17	69,221	+0.17(+1.42%)
Dec 10, 2004	12.05	12.08	11.91	12.00	119,904	-0.11(-0.92%)
Dec 09, 2004	12.16	12.22	11.93	12.11	100,515	-0.23(-1.86%)
Dec 08, 2004	12.35	12.40	12.16	12.34	157,321	-0.12(-0.99%)
Dec 07, 2004	12.51	12.56	12.45	12.46	55,615	+0.02(+0.19%)
Dec 06, 2004	12.52	12.55	12.38	12.44	52,723	-0.05(-0.38%)
Dec 03, 2004	12.52	12.56	12.37	12.49	79,425	-0.02(-0.19%)
Dec 02, 2004	12.52	12.68	12.47	12.51	162,253	+0.06(+0.47%)
Dec 01, 2004	12.29	12.52	12.29	12.45	185,383	+0.02(+0.14%)
Nov 30, 2004	12.52	12.55	12.38	12.44	80,616	-0.09(-0.70%)
Nov 29, 2004	12.44	12.58	12.36	12.52	153,919	+0.21(+1.67%)
Nov 26, 2004	12.14	12.35	12.12	12.32	36,226	+0.24(+1.95%)
Nov 24, 2004	12.17	12.17	12.01	12.08	43,369	+0.16(+1.33%)
Nov 23, 2004	11.98	12.02	11.92	11.92	69,051	+0.00(+0.00%)
Nov 22, 2004	11.87	11.93	11.77	11.92	76,024	+0.10(+0.84%)
Nov 19, 2004	12.05	12.09	11.82	11.82	75,003	-0.11(-0.89%)
Nov 18, 2004	12.01	12.02	11.89	11.93	34,695	-0.06(-0.49%)
Nov 17, 2004	12.11	12.17	11.97	11.99	54,424	+0.08(+0.64%)
Nov 16, 2004	12.05	12.19	11.79	11.91	159,702	-0.26(-2.13%)
Nov 15, 2004	12.05	12.25	12.05	12.17	292,872	+0.11(+0.88%)
Nov 12, 2004	11.84	12.11	11.77	12.07	396,619	+0.32(+2.70%)
Nov 11, 2004	11.57	11.75	11.55	11.75	173,138	+0.28(+2.41%)
Nov 10, 2004	11.45	11.51	11.44	11.47	30,953	+0.10(+0.88%)
Nov 09, 2004	11.38	11.40	11.34	11.37	49,492	-0.01(-0.05%)
Nov 08, 2004	11.37	11.40	11.33	11.38	36,736	+0.01(+0.10%)
Nov 05, 2004	11.20	11.41	11.20	11.37	60,037	+0.06(+0.52%)
Nov 04, 2004	11.26	11.32	11.25	11.31	38,607	+0.05(+0.42%)
Nov 03, 2004	11.18	11.27	11.18	11.26	29,933	+0.24(+2.13%)
Nov 02, 2004	11.08	11.17	10.98	11.02	104,767	+0.05(+0.48%)
Nov 01, 2004	10.91	11.01	10.91	10.97	37,927	+0.05(+0.48%)
Oct 29, 2004	10.94	10.94	10.83	10.92	10,204	-0.06(-0.59%)
Oct 28, 2004	10.80	10.98	10.80	10.98	120,584	+0.05(+0.43%)
Oct 27, 2004	10.88	11.00	10.87	10.94	107,488	+0.13(+1.20%)
Oct 26, 2004	10.67	10.82	10.65	10.81	36,396	+0.17(+1.60%)
Oct 25, 2004	10.61	10.70	10.60	10.64	119,564	+0.01(+0.11%)
Oct 22, 2004	10.77	10.86	10.61	10.62	30,443	-0.29(-2.64%)
Oct 21, 2004	10.95	10.95	10.82	10.91	22,280	-0.06(-0.54%)
Oct 20, 2004	10.88	10.98	10.88	10.97	16,497	-0.04(-0.32%)
Oct 19, 2004	10.95	11.05	10.94	11.01	27,382	+0.07(+0.65%)
Oct 18, 2004	10.94	10.94	10.85	10.94	19,048	+0.12(+1.09%)
Oct 15, 2004	10.73	10.87	10.73	10.82	35,886	+0.07(+0.66%)
Oct 14, 2004	10.82	10.82	10.71	10.75	43,539	-0.08(-0.76%)
Oct 13, 2004	11.05	11.06	10.82	10.83	56,465	-0.13(-1.18%)
Oct 12, 2004	11.11	11.11	10.81	10.96	41,328	-0.15(-1.32%)
Oct 11, 2004	11.08	11.14	11.04	11.11	30,443	+0.02(+0.21%)
Oct 08, 2004	11.00	11.09	10.99	11.08	17,007	+0.00(+0.00%)
Oct 07, 2004	11.14	11.14	11.04	11.08	92,521	+0.02(+0.16%)
Oct 06, 2004	11.05	11.18	11.04	11.07	57,315	-0.05(-0.48%)
Oct 05, 2004	11.07	11.18	10.98	11.12	446,621	+0.09(+0.85%)
Oct 04, 2004	10.88	11.06	10.88	11.02	65,309	+0.09(+0.81%)

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.