Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.63	11.68	11.59	11.61	1,304,995	-0.02(-0.18%)
Dec 30, 2004	11.59	11.66	11.57	11.63	1,987,543	+0.06(+0.56%)
Dec 29, 2004	11.56	11.63	11.56	11.56	1,841,973	+0.01(+0.06%)
Dec 28, 2004	11.42	11.59	11.41	11.56	3,198,915	+0.09(+0.81%)
Dec 27, 2004	11.57	11.63	11.46	11.46	2,234,288	-0.08(-0.73%)
Dec 23, 2004	11.59	11.64	11.54	11.55	2,383,180	-0.01(-0.07%)
Dec 22, 2004	11.68	11.73	11.56	11.56	3,918,309	-0.11(-0.91%)
Dec 21, 2004	11.61	11.67	11.54	11.66	3,408,512	+0.13(+1.13%)
Dec 20, 2004	11.63	11.65	11.43	11.53	3,162,070	-0.07(-0.64%)
Dec 17, 2004	11.55	11.71	11.55	11.61	5,277,969	+0.01(+0.10%)
Dec 16, 2004	11.53	11.67	11.51	11.59	3,652,538	+0.04(+0.33%)
Dec 15, 2004	11.42	11.59	11.40	11.56	3,002,305	+0.10(+0.87%)
Dec 14, 2004	11.45	11.56	11.44	11.46	3,400,358	-0.04(-0.32%)
Dec 13, 2004	11.42	11.53	11.32	11.49	2,501,871	+0.18(+1.61%)
Dec 10, 2004	11.37	11.44	11.31	11.31	2,765,527	-0.06(-0.51%)
Dec 09, 2004	11.29	11.41	11.18	11.37	5,107,030	+0.01(+0.09%)
Dec 08, 2004	11.35	11.48	11.30	11.36	3,018,312	+0.06(+0.53%)
Dec 07, 2004	11.42	11.52	11.30	11.30	4,554,045	-0.12(-1.02%)
Dec 06, 2004	11.26	11.57	11.21	11.42	6,657,562	+0.15(+1.31%)
Dec 03, 2004	11.26	11.35	11.18	11.27	3,712,336	+0.08(+0.74%)
Dec 02, 2004	11.23	11.25	11.14	11.19	2,635,662	-0.06(-0.57%)
Dec 01, 2004	11.03	11.25	10.98	11.25	3,583,075	+0.19(+1.69%)
Nov 30, 2004	11.09	11.19	11.03	11.06	3,111,634	-0.07(-0.64%)
Nov 29, 2004	11.17	11.23	10.97	11.13	4,034,282	-0.02(-0.19%)
Nov 26, 2004	11.24	11.24	11.10	11.16	1,624,826	-0.05(-0.43%)
Nov 24, 2004	11.22	11.32	11.12	11.20	3,514,216	-0.06(-0.54%)
Nov 23, 2004	11.32	11.37	11.18	11.26	3,806,564	-0.02(-0.16%)
Nov 22, 2004	11.15	11.30	11.09	11.28	3,292,841	+0.14(+1.22%)
Nov 19, 2004	11.27	11.29	11.14	11.15	2,847,675	-0.12(-1.03%)
Nov 18, 2004	11.14	11.27	11.11	11.26	2,979,050	+0.09(+0.82%)
Nov 17, 2004	11.29	11.42	11.11	11.17	3,283,479	-0.09(-0.84%)
Nov 16, 2004	11.26	11.32	11.20	11.27	2,279,891	+0.00(+0.02%)
Nov 15, 2004	11.34	11.37	11.19	11.26	2,593,078	-0.10(-0.85%)
Nov 12, 2004	11.19	11.36	11.14	11.36	2,777,608	+0.09(+0.76%)
Nov 11, 2004	11.18	11.31	11.12	11.27	2,649,555	+0.10(+0.92%)
Nov 10, 2004	11.18	11.26	11.14	11.17	2,134,623	+0.05(+0.42%)
Nov 09, 2004	11.16	11.20	11.04	11.13	3,792,068	-0.12(-1.06%)
Nov 08, 2004	11.16	11.28	11.11	11.24	2,758,279	+0.08(+0.73%)
Nov 05, 2004	11.30	11.34	11.10	11.16	5,197,634	-0.11(-0.97%)
Nov 04, 2004	10.98	11.32	10.96	11.27	5,521,693	+0.29(+2.61%)
Nov 03, 2004	10.97	11.11	10.92	10.99	7,509,539	+0.14(+1.27%)
Nov 02, 2004	10.84	10.91	10.74	10.85	11,264,459	+0.21(+1.95%)
Nov 01, 2004	10.63	10.77	10.58	10.64	4,738,575	+0.04(+0.36%)
Oct 29, 2004	10.55	10.69	10.55	10.60	2,981,466	+0.00(+0.05%)
Oct 28, 2004	10.76	10.76	10.53	10.60	4,170,791	-0.11(-1.05%)
Oct 27, 2004	10.49	10.78	10.49	10.71	6,615,280	+0.24(+2.34%)
Oct 26, 2004	10.31	10.47	10.29	10.47	2,912,607	+0.17(+1.61%)
Oct 25, 2004	10.26	10.33	10.17	10.30	3,794,484	+0.02(+0.16%)
Oct 22, 2004	10.37	10.40	10.26	10.28	4,004,080	-0.08(-0.78%)
Oct 21, 2004	10.27	10.39	10.18	10.37	3,498,814	+0.09(+0.92%)
Oct 20, 2004	10.25	10.32	10.14	10.27	3,058,781	+0.01(+0.05%)
Oct 19, 2004	10.44	10.50	10.26	10.27	3,346,599	-0.17(-1.65%)
Oct 18, 2004	10.38	10.50	10.29	10.44	3,132,170	+0.02(+0.17%)
Oct 15, 2004	10.35	10.47	10.32	10.42	3,088,077	+0.14(+1.35%)
Oct 14, 2004	10.35	10.38	10.26	10.28	3,028,580	-0.10(-0.94%)
Oct 13, 2004	10.49	10.54	10.30	10.38	2,839,520	-0.06(-0.60%)
Oct 12, 2004	10.40	10.47	10.31	10.44	2,703,917	+0.02(+0.19%)
Oct 11, 2004	10.41	10.52	10.41	10.42	1,800,900	+0.00(+0.02%)
Oct 08, 2004	10.41	10.49	10.33	10.42	3,189,855	-0.03(-0.27%)
Oct 07, 2004	10.51	10.57	10.45	10.45	1,887,577	-0.11(-1.00%)
Oct 06, 2004	10.43	10.56	10.38	10.55	3,304,016	+0.15(+1.45%)
Oct 05, 2004	10.54	10.57	10.38	10.40	4,077,771	-0.17(-1.57%)
Oct 04, 2004	10.60	10.65	10.52	10.57	4,149,046	-0.01(-0.09%)

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.