Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.74	12.82	12.71	12.82	70,549	+0.08(+0.64%)
Dec 30, 2004	12.54	12.75	12.54	12.74	53,013	+0.12(+0.94%)
Dec 29, 2004	12.53	12.65	12.17	12.62	1,397,235	-0.08(-0.64%)
Dec 28, 2004	12.66	12.71	12.53	12.70	111,962	+0.05(+0.41%)
Dec 27, 2004	12.49	12.65	12.44	12.65	140,964	+0.22(+1.79%)
Dec 23, 2004	12.38	12.42	12.30	12.42	108,859	-0.13(-1.00%)
Dec 22, 2004	12.52	12.55	12.39	12.55	331,165	+0.00(+0.00%)
Dec 21, 2004	12.50	12.59	12.46	12.55	200,992	+0.07(+0.53%)
Dec 20, 2004	12.31	12.48	12.31	12.48	96,044	+0.09(+0.72%)
Dec 17, 2004	12.36	12.43	12.27	12.39	402,524	+0.04(+0.30%)
Dec 16, 2004	12.38	12.48	12.28	12.36	189,526	-0.10(-0.77%)
Dec 15, 2004	12.23	12.49	12.23	12.45	164,975	+0.24(+1.94%)
Dec 14, 2004	12.22	12.29	12.17	12.22	296,497	-0.10(-0.78%)
Dec 13, 2004	12.20	12.36	12.16	12.31	421,139	+0.15(+1.24%)
Dec 10, 2004	12.28	12.31	12.13	12.16	592,051	-0.21(-1.70%)
Dec 09, 2004	12.23	12.38	12.20	12.37	365,293	+0.01(+0.06%)
Dec 08, 2004	12.27	12.38	12.14	12.37	505,179	-0.01(-0.12%)
Dec 07, 2004	12.58	12.60	12.38	12.38	734,364	-0.24(-1.88%)
Dec 06, 2004	12.65	12.65	12.48	12.62	336,021	-0.04(-0.29%)
Dec 03, 2004	12.51	12.65	12.51	12.65	232,557	+0.01(+0.12%)
Dec 02, 2004	12.84	12.91	12.61	12.64	123,293	-0.20(-1.56%)
Dec 01, 2004	12.77	12.85	12.70	12.84	208,546	+0.04(+0.29%)
Nov 30, 2004	12.77	12.80	12.67	12.80	320,239	-0.03(-0.23%)
Nov 29, 2004	12.83	12.90	12.82	12.83	1,035,583	-0.08(-0.63%)
Nov 26, 2004	12.82	12.93	12.79	12.91	85,657	+0.09(+0.69%)
Nov 24, 2004	12.84	12.85	12.76	12.82	195,057	+0.09(+0.70%)
Nov 23, 2004	12.72	12.81	12.71	12.74	311,605	+0.01(+0.12%)
Nov 22, 2004	12.62	12.73	12.57	12.72	251,038	+0.18(+1.42%)
Nov 19, 2004	12.42	12.59	12.42	12.54	451,760	+0.10(+0.83%)
Nov 18, 2004	12.47	12.53	12.42	12.44	253,871	-0.15(-1.18%)
Nov 17, 2004	12.64	12.67	12.55	12.59	259,806	+0.08(+0.65%)
Nov 16, 2004	12.45	12.55	12.44	12.51	192,763	+0.06(+0.48%)
Nov 15, 2004	12.47	12.53	12.42	12.45	265,202	-0.06(-0.47%)
Nov 12, 2004	12.45	12.60	12.43	12.51	430,177	+0.07(+0.60%)
Nov 11, 2004	12.40	12.48	12.37	12.43	473,344	+0.01(+0.12%)
Nov 10, 2004	12.40	12.48	12.31	12.42	389,979	+0.03(+0.24%)
Nov 09, 2004	12.41	12.43	12.35	12.39	255,085	-0.05(-0.42%)
Nov 08, 2004	12.45	12.50	12.42	12.44	389,979	-0.01(-0.12%)
Nov 05, 2004	12.39	12.47	12.37	12.45	199,778	+0.09(+0.72%)
Nov 04, 2004	12.31	12.37	12.29	12.37	90,918	+0.07(+0.60%)
Nov 03, 2004	12.31	12.37	12.16	12.29	126,126	+0.21(+1.72%)
Nov 02, 2004	12.12	12.14	12.05	12.08	87,411	-0.06(-0.49%)
Nov 01, 2004	12.19	12.21	12.10	12.14	114,929	-0.05(-0.43%)
Oct 29, 2004	12.07	12.22	12.07	12.19	62,051	+0.22(+1.81%)
Oct 28, 2004	12.05	12.08	11.94	11.98	107,375	-0.05(-0.44%)
Oct 27, 2004	12.07	12.14	12.00	12.03	86,602	-0.03(-0.25%)
Oct 26, 2004	12.04	12.06	11.96	12.06	134,219	+0.07(+0.56%)
Oct 25, 2004	12.00	12.02	11.90	11.99	91,593	+0.10(+0.81%)
Oct 22, 2004	11.92	11.98	11.90	11.90	84,174	+0.01(+0.12%)
Oct 21, 2004	11.84	11.91	11.79	11.88	124,912	+0.13(+1.14%)
Oct 20, 2004	11.65	11.77	11.65	11.75	152,835	+0.15(+1.28%)
Oct 19, 2004	11.68	11.76	11.56	11.60	93,751	-0.07(-0.63%)
Oct 18, 2004	11.78	11.82	11.68	11.68	48,696	-0.05(-0.44%)
Oct 15, 2004	11.60	11.74	11.60	11.73	64,479	+0.10(+0.83%)
Oct 14, 2004	11.65	11.73	11.62	11.63	97,933	+0.04(+0.38%)
Oct 13, 2004	11.64	11.65	11.56	11.59	274,644	-0.10(-0.82%)
Oct 12, 2004	11.68	11.74	11.61	11.68	200,048	-0.08(-0.69%)
Oct 11, 2004	11.82	11.86	11.71	11.76	68,256	-0.01(-0.06%)
Oct 08, 2004	11.74	11.86	11.74	11.77	119,921	+0.11(+0.95%)
Oct 07, 2004	11.85	11.86	11.66	11.66	177,790	-0.13(-1.13%)
Oct 06, 2004	11.68	11.79	11.65	11.79	62,995	+0.15(+1.27%)
Oct 05, 2004	11.59	11.73	11.57	11.65	64,614	+0.05(+0.45%)
Oct 04, 2004	11.51	11.62	11.49	11.59	193,708	+0.00(+0.00%)

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.