Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.84	10.87	10.64	10.72	888,491	-0.06(-0.53%)
Dec 30, 2004	10.64	10.78	10.61	10.78	969,420	+0.15(+1.42%)
Dec 29, 2004	10.77	10.77	10.49	10.63	1,504,519	-0.15(-1.40%)
Dec 28, 2004	10.43	10.80	10.39	10.78	1,757,328	+0.35(+3.38%)
Dec 27, 2004	10.48	10.61	10.35	10.43	2,068,136	+0.01(+0.05%)
Dec 23, 2004	10.28	10.55	10.22	10.42	2,032,681	+0.17(+1.67%)
Dec 22, 2004	10.16	10.30	10.13	10.25	1,191,977	+0.11(+1.13%)
Dec 21, 2004	10.04	10.15	10.02	10.14	1,444,593	+0.12(+1.24%)
Dec 20, 2004	9.954	10.13	9.933	10.01	1,583,137	+0.08(+0.84%)
Dec 17, 2004	10.10	10.14	9.886	9.928	1,584,100	-0.19(-1.85%)
Dec 16, 2004	10.33	10.34	10.01	10.11	2,435,402	-0.15(-1.42%)
Dec 15, 2004	10.41	10.44	10.15	10.26	1,047,267	-0.10(-0.95%)
Dec 14, 2004	10.25	10.57	10.12	10.36	2,723,859	+0.16(+1.53%)
Dec 13, 2004	10.20	10.33	10.02	10.20	1,648,266	-0.02(-0.20%)
Dec 10, 2004	9.990	10.38	9.975	10.22	2,523,076	+0.11(+1.13%)
Dec 09, 2004	9.886	10.13	9.814	10.11	2,646,590	+0.16(+1.62%)
Dec 08, 2004	9.653	9.964	9.591	9.949	2,365,263	+0.36(+3.73%)
Dec 07, 2004	9.809	9.980	9.580	9.591	2,475,675	-0.19(-1.96%)
Dec 06, 2004	9.736	9.860	9.627	9.783	1,955,798	+0.11(+1.13%)
Dec 03, 2004	9.798	9.834	9.642	9.674	1,062,297	-0.15(-1.48%)
Dec 02, 2004	9.627	9.923	9.611	9.819	1,825,155	+0.21(+2.16%)
Dec 01, 2004	9.430	9.725	9.430	9.611	2,298,400	+0.21(+2.21%)
Nov 30, 2004	9.601	9.601	9.232	9.404	3,094,015	-0.12(-1.25%)
Nov 29, 2004	9.565	10.07	9.362	9.523	4,685,631	-0.04(-0.43%)
Nov 26, 2004	9.746	9.746	9.549	9.565	976,935	-0.09(-0.97%)
Nov 24, 2004	9.684	9.850	9.606	9.658	2,715,573	+0.17(+1.81%)
Nov 23, 2004	9.456	9.570	9.295	9.487	1,930,749	-0.04(-0.38%)
Nov 22, 2004	9.528	9.596	9.310	9.523	1,491,994	-0.02(-0.22%)
Nov 19, 2004	9.814	9.860	9.461	9.544	1,754,245	-0.45(-4.52%)
Nov 18, 2004	9.764	10.06	9.736	9.995	2,752,184	+0.24(+2.45%)
Nov 17, 2004	9.949	10.02	9.570	9.757	2,108,023	-0.19(-1.93%)
Nov 16, 2004	10.09	10.09	9.892	9.949	1,303,544	-0.13(-1.34%)
Nov 15, 2004	10.13	10.20	9.938	10.08	1,040,523	-0.09(-0.87%)
Nov 12, 2004	10.29	10.35	10.00	10.17	1,335,338	-0.15(-1.41%)
Nov 11, 2004	10.20	10.33	10.13	10.32	755,728	+0.17(+1.64%)
Nov 10, 2004	10.15	10.27	10.07	10.15	984,258	-0.03(-0.26%)
Nov 09, 2004	9.936	10.29	9.793	10.18	2,302,254	+0.22(+2.24%)
Nov 08, 2004	9.840	10.10	9.767	9.954	2,296,088	-0.18(-1.74%)
Nov 05, 2004	9.954	10.17	9.814	10.13	1,959,459	+0.25(+2.58%)
Nov 04, 2004	9.793	9.943	9.575	9.876	1,192,362	+0.09(+0.95%)
Nov 03, 2004	9.554	10.11	9.508	9.783	3,954,374	+0.44(+4.66%)
Nov 02, 2004	9.539	9.679	9.222	9.347	5,480,860	-0.64(-6.42%)
Nov 01, 2004	9.964	10.04	9.705	9.988	2,095,883	+0.05(+0.50%)
Oct 29, 2004	9.845	10.00	9.674	9.938	2,206,873	+0.09(+0.90%)
Oct 28, 2004	9.793	9.933	9.679	9.850	1,579,476	+0.08(+0.80%)
Oct 27, 2004	9.404	9.871	9.253	9.772	3,230,439	+0.51(+5.49%)
Oct 26, 2004	9.040	9.419	9.030	9.264	3,049,311	+0.16(+1.77%)
Oct 25, 2004	9.261	9.295	8.916	9.103	2,982,063	-0.17(-1.85%)
Oct 22, 2004	9.596	9.596	9.264	9.274	2,284,719	-0.34(-3.56%)
Oct 21, 2004	9.611	9.772	9.393	9.617	2,133,458	+0.01(+0.11%)
Oct 20, 2004	9.609	9.689	9.518	9.606	1,413,570	+0.08(+0.87%)
Oct 19, 2004	9.762	9.793	9.513	9.523	1,919,765	-0.12(-1.24%)
Oct 18, 2004	9.347	9.798	9.191	9.642	2,570,285	+0.30(+3.22%)
Oct 15, 2004	9.591	9.668	9.181	9.341	2,611,135	-0.10(-1.04%)
Oct 14, 2004	9.414	9.549	9.310	9.440	1,389,676	+0.03(+0.33%)
Oct 13, 2004	9.741	9.772	9.404	9.409	2,245,603	-0.24(-2.47%)
Oct 12, 2004	9.741	9.803	9.575	9.648	2,111,299	-0.22(-2.21%)
Oct 11, 2004	9.679	10.01	9.627	9.866	2,293,583	+0.15(+1.49%)
Oct 08, 2004	9.663	9.923	9.497	9.720	1,930,749	+0.08(+0.81%)
Oct 07, 2004	10.20	10.20	9.601	9.642	4,055,343	-0.59(-5.78%)
Oct 06, 2004	10.21	10.31	10.13	10.23	1,460,779	-0.02(-0.20%)
Oct 05, 2004	10.39	10.50	10.22	10.25	1,634,007	-0.26(-2.47%)
Oct 04, 2004	10.55	10.64	10.41	10.51	2,219,976	+0.18(+1.71%)

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.