Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.61	10.62	10.56	10.56	32,243	-0.06(-0.52%)
Dec 30, 2004	10.52	10.62	10.52	10.61	13,963	+0.08(+0.75%)
Dec 29, 2004	10.48	10.57	10.48	10.53	36,559	-0.04(-0.41%)
Dec 28, 2004	10.59	10.62	10.53	10.58	22,342	+0.06(+0.56%)
Dec 27, 2004	10.50	10.56	10.50	10.52	25,642	+0.02(+0.15%)
Dec 23, 2004	10.47	10.54	10.42	10.50	43,922	+0.17(+1.64%)
Dec 22, 2004	10.40	10.43	10.33	10.33	29,958	-0.10(-0.98%)
Dec 21, 2004	10.46	10.47	10.40	10.43	44,937	-0.04(-0.41%)
Dec 20, 2004	10.41	10.54	10.36	10.48	104,093	+0.23(+2.23%)
Dec 17, 2004	10.14	10.28	10.14	10.25	38,336	-0.09(-0.88%)
Dec 16, 2004	10.30	10.42	10.30	10.34	53,570	-0.06(-0.53%)
Dec 15, 2004	10.39	10.45	10.38	10.39	50,777	+0.20(+2.01%)
Dec 14, 2004	10.00	10.20	10.00	10.19	49,254	+0.24(+2.46%)
Dec 13, 2004	9.855	9.945	9.839	9.945	53,062	+0.20(+2.06%)
Dec 10, 2004	9.717	9.764	9.666	9.745	187,876	-0.32(-3.17%)
Dec 09, 2004	9.898	10.06	9.843	10.06	107,901	+0.01(+0.08%)
Dec 08, 2004	10.00	10.10	9.973	10.06	90,637	-0.06(-0.54%)
Dec 07, 2004	10.22	10.26	10.08	10.11	47,730	-0.18(-1.76%)
Dec 06, 2004	10.35	10.56	10.29	10.29	63,725	-0.15(-1.43%)
Dec 03, 2004	10.38	10.48	10.36	10.44	34,274	+0.13(+1.22%)
Dec 02, 2004	10.36	10.36	10.23	10.32	54,077	-0.14(-1.36%)
Dec 01, 2004	10.39	10.47	10.36	10.46	146,746	+0.23(+2.23%)
Nov 30, 2004	10.24	10.32	10.20	10.23	41,383	+0.06(+0.54%)
Nov 29, 2004	10.23	10.25	10.12	10.17	39,606	-0.14(-1.37%)
Nov 26, 2004	10.26	10.32	10.26	10.32	27,165	+0.08(+0.77%)
Nov 24, 2004	10.24	10.25	10.14	10.24	46,969	+0.07(+0.74%)
Nov 23, 2004	10.28	10.29	10.13	10.16	45,445	-0.13(-1.30%)
Nov 22, 2004	10.29	10.34	10.24	10.30	85,052	-0.08(-0.76%)
Nov 19, 2004	10.48	10.48	10.28	10.37	46,969	-0.12(-1.13%)
Nov 18, 2004	10.54	10.57	10.42	10.49	52,554	+0.00(+0.00%)
Nov 17, 2004	10.53	10.56	10.49	10.49	45,953	+0.06(+0.53%)
Nov 16, 2004	10.52	10.53	10.43	10.44	51,031	-0.05(-0.49%)
Nov 15, 2004	10.48	10.50	10.44	10.49	24,627	-0.19(-1.77%)
Nov 12, 2004	10.60	10.68	10.58	10.68	75,912	-0.05(-0.44%)
Nov 11, 2004	10.56	10.73	10.55	10.73	84,798	+0.02(+0.18%)
Nov 10, 2004	10.67	10.74	10.67	10.71	31,481	+0.12(+1.12%)
Nov 09, 2004	10.58	10.63	10.55	10.59	27,927	-0.04(-0.33%)
Nov 08, 2004	10.62	10.67	10.56	10.62	30,466	-0.01(-0.11%)
Nov 05, 2004	10.48	10.65	10.48	10.63	25,134	+0.15(+1.43%)
Nov 04, 2004	10.47	10.59	10.46	10.48	48,238	+0.07(+0.68%)
Nov 03, 2004	10.43	10.47	10.36	10.41	38,590	+0.24(+2.32%)
Nov 02, 2004	10.18	10.20	10.12	10.18	37,829	-0.13(-1.22%)
Nov 01, 2004	10.21	10.34	10.18	10.30	66,264	+0.16(+1.59%)
Oct 29, 2004	10.04	10.15	10.00	10.14	91,653	+0.04(+0.39%)
Oct 28, 2004	9.926	10.12	9.926	10.10	104,855	+0.08(+0.79%)
Oct 27, 2004	9.969	10.08	9.847	10.02	187,114	-0.13(-1.28%)
Oct 26, 2004	10.24	10.26	10.04	10.15	484,923	-0.20(-1.94%)
Oct 25, 2004	10.36	10.41	10.35	10.36	37,067	-0.21(-2.01%)
Oct 22, 2004	10.52	10.60	10.50	10.57	34,020	+0.07(+0.68%)
Oct 21, 2004	10.42	10.58	10.42	10.50	39,606	+0.10(+0.95%)
Oct 20, 2004	10.33	10.45	10.33	10.40	26,911	+0.13(+1.27%)
Oct 19, 2004	10.36	10.38	10.26	10.27	87,083	+0.03(+0.27%)
Oct 18, 2004	10.23	10.28	10.22	10.24	50,015	-0.09(-0.88%)
Oct 15, 2004	10.24	10.40	10.24	10.33	60,171	+0.25(+2.46%)
Oct 14, 2004	10.10	10.21	10.05	10.08	54,331	-0.01(-0.12%)
Oct 13, 2004	10.14	10.17	10.06	10.10	254,140	-0.13(-1.23%)
Oct 12, 2004	10.15	10.23	10.10	10.22	44,684	+0.02(+0.15%)
Oct 11, 2004	10.16	10.22	10.16	10.21	61,186	-0.01(-0.12%)
Oct 08, 2004	10.24	10.30	10.22	10.22	38,590	+0.13(+1.33%)
Oct 07, 2004	10.12	10.15	10.06	10.08	13,963	-0.02(-0.19%)
Oct 06, 2004	10.13	10.14	10.08	10.10	22,088	-0.08(-0.81%)
Oct 05, 2004	10.10	10.24	10.08	10.19	184,067	+0.09(+0.90%)
Oct 04, 2004	10.22	10.24	10.09	10.10	44,430	-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.