Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.32	10.32	10.32	10.32	97	+0.06(+0.60%)
Dec 30, 2004	10.25	10.25	10.25	10.25	972	+0.00(+0.00%)
Dec 29, 2004	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Dec 28, 2004	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Dec 27, 2004	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Dec 23, 2004	10.25	10.25	10.25	10.25	388	+0.13(+1.32%)
Dec 22, 2004	10.08	10.12	10.08	10.12	4,375	+0.02(+0.20%)
Dec 21, 2004	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
Dec 20, 2004	10.10	10.10	10.10	10.10	97	+0.02(+0.20%)
Dec 17, 2004	10.08	10.08	10.08	10.08	972	-0.16(-1.61%)
Dec 16, 2004	10.34	10.44	10.24	10.24	3,597	-0.05(-0.50%)
Dec 15, 2004	10.31	10.31	10.29	10.29	291	+0.01(+0.10%)
Dec 14, 2004	10.28	10.28	10.28	10.28	1,361	+0.04(+0.40%)
Dec 13, 2004	10.24	10.24	10.24	10.24	972	-0.05(-0.44%)
Dec 10, 2004	10.29	10.29	10.29	10.29	0	+0.00(+0.00%)
Dec 09, 2004	10.08	10.29	10.08	10.29	3,208	+0.08(+0.75%)
Dec 08, 2004	10.51	10.51	10.21	10.21	11,376	-0.30(-2.84%)
Dec 07, 2004	10.75	10.95	10.51	10.51	7,778	-0.66(-5.89%)
Dec 06, 2004	10.83	11.17	10.83	11.17	875	+0.27(+2.45%)
Dec 03, 2004	10.90	10.90	10.83	10.90	3,014	+0.00(+0.00%)
Dec 02, 2004	10.90	10.90	10.89	10.90	1,944	+0.00(+0.00%)
Dec 01, 2004	10.90	10.90	10.90	10.90	194	-0.10(-0.94%)
Nov 30, 2004	11.16	11.16	11.00	11.00	3,014	-0.10(-0.93%)
Nov 29, 2004	11.11	11.11	11.11	11.11	97	-0.20(-1.73%)
Nov 26, 2004	11.30	11.30	11.30	11.30	97	+0.00(+0.00%)
Nov 24, 2004	11.30	11.30	11.06	11.30	2,333	+0.00(+0.00%)
Nov 23, 2004	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Nov 22, 2004	10.95	11.30	10.93	11.30	2,528	+0.26(+2.33%)
Nov 19, 2004	11.29	11.30	11.03	11.05	6,611	+0.04(+0.37%)
Nov 18, 2004	11.11	11.11	11.00	11.00	5,542	-0.10(-0.93%)
Nov 17, 2004	11.26	11.30	11.00	11.11	11,084	-0.10(-0.92%)
Nov 16, 2004	11.11	11.21	10.83	11.21	7,097	+0.06(+0.55%)
Nov 15, 2004	11.08	11.15	11.08	11.15	486	+0.15(+1.40%)
Nov 12, 2004	10.80	10.99	10.79	10.99	7,389	+0.24(+2.20%)
Nov 11, 2004	10.75	10.80	10.75	10.76	2,236	+0.01(+0.09%)
Nov 10, 2004	10.80	10.80	10.75	10.75	11,765	+0.05(+0.48%)
Nov 09, 2004	10.64	10.70	10.64	10.70	3,500	-0.09(-0.86%)
Nov 08, 2004	10.70	10.80	10.70	10.79	11,181	+0.16(+1.55%)
Nov 05, 2004	10.49	10.62	10.49	10.62	13,029	+0.13(+1.27%)
Nov 04, 2004	10.43	10.54	10.43	10.49	13,418	+0.20(+1.90%)
Nov 03, 2004	10.29	10.29	10.28	10.29	1,944	+0.00(+0.00%)
Nov 02, 2004	10.28	10.29	10.28	10.29	8,167	-0.20(-1.86%)
Nov 01, 2004	10.38	10.50	10.38	10.49	11,862	+0.11(+1.09%)
Oct 29, 2004	10.38	10.38	10.38	10.38	680	-0.06(-0.59%)
Oct 28, 2004	10.38	10.48	10.38	10.44	13,320	-0.10(-0.98%)
Oct 27, 2004	10.49	10.54	10.38	10.54	6,320	+0.14(+1.38%)
Oct 26, 2004	10.49	10.56	10.39	10.40	16,626	-0.04(-0.39%)
Oct 25, 2004	10.36	10.44	10.34	10.44	22,460	+0.17(+1.70%)
Oct 22, 2004	10.26	10.26	10.26	10.26	680	+0.00(+0.00%)
Oct 21, 2004	10.28	10.28	10.23	10.26	18,668	-0.02(-0.20%)
Oct 20, 2004	10.28	10.36	10.27	10.28	28,197	+0.28(+2.77%)
Oct 19, 2004	10.28	10.28	9.976	10.01	4,861	-0.17(-1.72%)
Oct 18, 2004	10.19	10.19	10.18	10.18	4,861	+0.21(+2.06%)
Oct 15, 2004	9.976	9.976	9.976	9.976	0	+0.00(+0.00%)
Oct 14, 2004	9.976	9.976	9.976	9.976	777	+0.04(+0.41%)
Oct 13, 2004	10.04	10.06	9.935	9.935	2,041	-0.30(-2.91%)
Oct 12, 2004	10.23	10.23	10.23	10.23	2,430	-0.05(-0.50%)
Oct 11, 2004	9.986	10.28	9.986	10.28	9,917	+0.21(+2.04%)
Oct 08, 2004	10.08	10.08	10.08	10.08	0	+0.00(+0.00%)
Oct 07, 2004	10.08	10.08	10.08	10.08	0	+0.00(+0.00%)
Oct 06, 2004	9.925	10.08	9.925	10.08	3,208	+0.10(+1.03%)
Oct 05, 2004	9.770	9.976	9.770	9.976	2,916	+0.21(+2.11%)
Oct 04, 2004	9.770	9.770	9.770	9.770	486	-0.21(-2.06%)

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.