Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.52	10.52	10.46	10.46	32,524	-0.05(-0.52%)
Dec 30, 2004	10.43	10.53	10.43	10.52	14,085	+0.08(+0.75%)
Dec 29, 2004	10.39	10.48	10.39	10.44	36,878	-0.04(-0.41%)
Dec 28, 2004	10.50	10.53	10.44	10.48	22,536	+0.06(+0.56%)
Dec 27, 2004	10.41	10.47	10.41	10.43	25,865	+0.02(+0.15%)
Dec 23, 2004	10.37	10.45	10.33	10.41	44,305	+0.17(+1.64%)
Dec 22, 2004	10.31	10.34	10.24	10.24	30,219	-0.10(-0.98%)
Dec 21, 2004	10.37	10.38	10.31	10.34	45,329	-0.04(-0.41%)
Dec 20, 2004	10.32	10.45	10.27	10.39	105,000	+0.23(+2.23%)
Dec 17, 2004	10.05	10.19	10.05	10.16	38,670	-0.09(-0.88%)
Dec 16, 2004	10.21	10.33	10.21	10.25	54,036	-0.05(-0.53%)
Dec 15, 2004	10.30	10.36	10.29	10.30	51,219	+0.20(+2.01%)
Dec 14, 2004	9.918	10.11	9.918	10.10	49,683	+0.24(+2.46%)
Dec 13, 2004	9.770	9.859	9.754	9.859	53,524	+0.20(+2.06%)
Dec 10, 2004	9.633	9.680	9.582	9.660	189,513	-0.32(-3.17%)
Dec 09, 2004	9.813	9.977	9.758	9.977	108,842	+0.01(+0.08%)
Dec 08, 2004	9.914	10.01	9.887	9.969	91,427	-0.05(-0.55%)
Dec 07, 2004	10.13	10.17	9.996	10.02	48,146	-0.18(-1.76%)
Dec 06, 2004	10.26	10.46	10.20	10.20	64,280	-0.15(-1.43%)
Dec 03, 2004	10.29	10.39	10.27	10.35	34,573	+0.12(+1.22%)
Dec 02, 2004	10.27	10.27	10.14	10.23	54,549	-0.14(-1.36%)
Dec 01, 2004	10.30	10.37	10.27	10.37	148,025	+0.23(+2.23%)
Nov 30, 2004	10.16	10.23	10.11	10.14	41,744	+0.05(+0.54%)
Nov 29, 2004	10.14	10.16	10.04	10.09	39,951	-0.14(-1.37%)
Nov 26, 2004	10.17	10.23	10.17	10.23	27,402	+0.08(+0.77%)
Nov 24, 2004	10.15	10.16	10.05	10.15	47,378	+0.07(+0.74%)
Nov 23, 2004	10.19	10.20	10.04	10.07	45,841	-0.13(-1.30%)
Nov 22, 2004	10.20	10.25	10.15	10.21	85,793	-0.08(-0.76%)
Nov 19, 2004	10.39	10.39	10.19	10.29	47,378	-0.12(-1.13%)
Nov 18, 2004	10.45	10.48	10.33	10.40	53,012	+0.00(+0.00%)
Nov 17, 2004	10.44	10.46	10.40	10.40	46,353	+0.05(+0.53%)
Nov 16, 2004	10.43	10.44	10.34	10.35	51,475	-0.05(-0.49%)
Nov 15, 2004	10.39	10.41	10.35	10.40	24,841	-0.19(-1.77%)
Nov 12, 2004	10.51	10.59	10.49	10.59	76,573	-0.05(-0.44%)
Nov 11, 2004	10.46	10.64	10.46	10.63	85,537	+0.02(+0.18%)
Nov 10, 2004	10.58	10.65	10.58	10.61	31,756	+0.12(+1.12%)
Nov 09, 2004	10.48	10.54	10.46	10.50	28,170	-0.04(-0.33%)
Nov 08, 2004	10.53	10.58	10.47	10.53	30,731	-0.01(-0.11%)
Nov 05, 2004	10.39	10.56	10.39	10.54	25,353	+0.15(+1.43%)
Nov 04, 2004	10.38	10.50	10.37	10.39	48,658	+0.07(+0.68%)
Nov 03, 2004	10.34	10.37	10.27	10.32	38,927	+0.23(+2.32%)
Nov 02, 2004	10.09	10.11	10.04	10.09	38,158	-0.12(-1.22%)
Nov 01, 2004	10.12	10.25	10.09	10.21	66,841	+0.16(+1.59%)
Oct 29, 2004	9.957	10.07	9.914	10.05	92,451	+0.04(+0.39%)
Oct 28, 2004	9.840	10.04	9.840	10.02	105,768	+0.08(+0.79%)
Oct 27, 2004	9.883	9.996	9.762	9.938	188,744	-0.13(-1.28%)
Oct 26, 2004	10.15	10.17	9.957	10.07	489,148	-0.20(-1.94%)
Oct 25, 2004	10.27	10.32	10.26	10.27	37,390	-0.21(-2.01%)
Oct 22, 2004	10.43	10.50	10.41	10.48	34,317	+0.07(+0.68%)
Oct 21, 2004	10.33	10.48	10.33	10.41	39,951	+0.10(+0.95%)
Oct 20, 2004	10.24	10.36	10.24	10.31	27,146	+0.13(+1.27%)
Oct 19, 2004	10.27	10.29	10.18	10.18	87,841	+0.03(+0.27%)
Oct 18, 2004	10.14	10.19	10.13	10.15	50,451	-0.09(-0.88%)
Oct 15, 2004	10.16	10.31	10.15	10.24	60,695	+0.25(+2.46%)
Oct 14, 2004	10.01	10.12	9.961	9.996	54,805	-0.01(-0.12%)
Oct 13, 2004	10.05	10.08	9.969	10.01	256,355	-0.12(-1.23%)
Oct 12, 2004	10.06	10.14	10.02	10.13	45,073	+0.02(+0.15%)
Oct 11, 2004	10.07	10.13	10.07	10.12	61,719	-0.01(-0.12%)
Oct 08, 2004	10.15	10.21	10.13	10.13	38,927	+0.13(+1.33%)
Oct 07, 2004	10.04	10.06	9.977	9.996	14,085	-0.02(-0.20%)
Oct 06, 2004	10.05	10.05	9.992	10.02	22,280	-0.08(-0.81%)
Oct 05, 2004	10.01	10.15	9.992	10.10	185,671	+0.09(+0.90%)
Oct 04, 2004	10.13	10.16	10.00	10.01	44,817	-0.15(-1.50%)

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.