Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.36	12.49	12.30	12.35	166,279	-0.10(-0.83%)
Dec 30, 2004	12.39	12.47	12.35	12.45	105,701	+0.06(+0.47%)
Dec 29, 2004	12.44	12.49	12.29	12.39	173,542	-0.08(-0.67%)
Dec 28, 2004	12.29	12.48	12.28	12.48	170,760	+0.19(+1.53%)
Dec 27, 2004	12.41	12.41	12.13	12.29	146,653	-0.10(-0.84%)
Dec 23, 2004	12.41	12.42	12.29	12.39	123,164	+0.01(+0.05%)
Dec 22, 2004	12.37	12.39	12.24	12.39	309,687	+0.01(+0.11%)
Dec 21, 2004	12.21	12.44	12.14	12.37	465,767	+0.32(+2.68%)
Dec 20, 2004	12.17	12.25	11.91	12.05	230,720	-0.12(-0.96%)
Dec 17, 2004	12.06	12.24	12.05	12.17	222,066	+0.05(+0.37%)
Dec 16, 2004	12.31	12.31	11.95	12.12	235,201	-0.32(-2.60%)
Dec 15, 2004	12.26	12.44	12.17	12.44	248,955	+0.16(+1.26%)
Dec 14, 2004	12.39	12.39	12.24	12.29	236,592	-0.10(-0.84%)
Dec 13, 2004	12.40	12.40	12.15	12.39	123,164	+0.06(+0.47%)
Dec 10, 2004	12.17	12.33	12.10	12.33	133,054	+0.13(+1.06%)
Dec 09, 2004	12.17	12.29	12.00	12.20	160,406	-0.03(-0.26%)
Dec 08, 2004	12.09	12.24	12.06	12.24	314,786	+0.16(+1.34%)
Dec 07, 2004	12.17	12.26	12.00	12.07	399,317	-0.10(-0.80%)
Dec 06, 2004	12.33	12.33	12.00	12.17	278,934	-0.19(-1.52%)
Dec 03, 2004	12.37	12.41	12.22	12.36	116,673	-0.01(-0.10%)
Dec 02, 2004	12.42	12.46	12.16	12.37	272,908	-0.10(-0.83%)
Dec 01, 2004	12.29	12.48	12.27	12.48	317,723	+0.18(+1.47%)
Nov 30, 2004	12.36	12.39	12.15	12.29	219,439	-0.12(-0.94%)
Nov 29, 2004	12.42	12.49	12.22	12.41	278,007	+0.01(+0.05%)
Nov 26, 2004	12.43	12.44	12.40	12.40	23,180	-0.02(-0.16%)
Nov 24, 2004	12.26	12.44	12.22	12.42	184,668	+0.23(+1.86%)
Nov 23, 2004	12.19	12.28	11.95	12.20	219,593	+0.02(+0.16%)
Nov 22, 2004	11.93	12.19	11.91	12.18	223,302	+0.19(+1.57%)
Nov 19, 2004	12.10	12.13	11.96	11.99	87,002	-0.20(-1.65%)
Nov 18, 2004	12.23	12.23	12.05	12.19	74,176	-0.01(-0.11%)
Nov 17, 2004	12.20	12.29	12.05	12.20	222,220	+0.12(+1.02%)
Nov 16, 2004	12.20	12.25	12.08	12.08	193,631	-0.16(-1.32%)
Nov 15, 2004	12.16	12.24	12.02	12.24	95,656	+0.08(+0.69%)
Nov 12, 2004	12.13	12.17	11.93	12.16	187,295	-0.07(-0.58%)
Nov 11, 2004	11.95	12.23	11.95	12.23	109,719	+0.28(+2.38%)
Nov 10, 2004	11.90	12.07	11.84	11.95	184,977	+0.11(+0.93%)
Nov 09, 2004	11.73	11.89	11.64	11.84	135,063	+0.11(+0.94%)
Nov 08, 2004	11.64	11.82	11.61	11.73	352,647	+0.08(+0.72%)
Nov 05, 2004	11.62	11.64	11.47	11.64	259,927	+0.06(+0.50%)
Nov 04, 2004	11.49	11.60	11.37	11.58	202,285	+0.19(+1.71%)
Nov 03, 2004	11.26	11.43	11.25	11.39	157,625	+0.21(+1.85%)
Nov 02, 2004	11.11	11.27	11.07	11.18	205,840	+0.11(+0.99%)
Nov 01, 2004	11.03	11.23	10.87	11.07	262,399	+0.07(+0.65%)
Oct 29, 2004	11.13	11.18	11.00	11.00	149,898	-0.13(-1.16%)
Oct 28, 2004	11.13	11.28	11.02	11.13	228,247	+0.00(+0.00%)
Oct 27, 2004	10.87	11.13	10.70	11.13	233,038	+0.29(+2.69%)
Oct 26, 2004	10.63	10.87	10.49	10.84	281,407	+0.29(+2.76%)
Oct 25, 2004	10.48	10.65	10.39	10.55	258,227	+0.01(+0.06%)
Oct 22, 2004	10.59	10.70	10.41	10.54	218,048	-0.05(-0.49%)
Oct 21, 2004	10.61	10.63	10.46	10.59	291,606	+0.01(+0.12%)
Oct 20, 2004	10.53	10.66	10.36	10.58	841,904	-0.14(-1.27%)
Oct 19, 2004	10.90	10.92	10.66	10.72	323,595	-0.15(-1.37%)
Oct 18, 2004	11.02	11.03	10.75	10.86	244,319	-0.22(-1.98%)
Oct 15, 2004	10.92	11.09	10.58	11.08	256,990	+0.17(+1.54%)
Oct 14, 2004	11.19	11.25	10.86	10.92	246,791	-0.31(-2.77%)
Oct 13, 2004	11.26	11.30	11.11	11.23	244,010	+0.04(+0.35%)
Oct 12, 2004	11.08	11.23	11.01	11.19	289,906	+0.08(+0.70%)
Oct 11, 2004	11.07	11.16	11.07	11.11	108,328	+0.01(+0.12%)
Oct 08, 2004	11.18	11.35	11.09	11.10	265,799	-0.14(-1.27%)
Oct 07, 2004	11.42	11.47	11.22	11.24	452,013	-0.27(-2.36%)
Oct 06, 2004	11.47	11.54	11.45	11.51	193,786	+0.04(+0.34%)
Oct 05, 2004	11.53	11.53	11.43	11.47	292,842	-0.06(-0.50%)
Oct 04, 2004	11.60	11.65	11.52	11.53	285,579	-0.06(-0.50%)

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.