Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.84	10.84	10.78	10.78	31,569	-0.06(-0.52%)
Dec 30, 2004	10.74	10.85	10.74	10.84	13,671	+0.08(+0.75%)
Dec 29, 2004	10.70	10.79	10.70	10.76	35,795	-0.04(-0.41%)
Dec 28, 2004	10.82	10.85	10.75	10.80	21,875	+0.06(+0.56%)
Dec 27, 2004	10.73	10.79	10.73	10.74	25,106	+0.02(+0.15%)
Dec 23, 2004	10.69	10.76	10.64	10.72	43,004	+0.17(+1.64%)
Dec 22, 2004	10.62	10.66	10.55	10.55	29,332	-0.10(-0.98%)
Dec 21, 2004	10.68	10.69	10.62	10.66	43,998	-0.04(-0.41%)
Dec 20, 2004	10.63	10.77	10.58	10.70	101,918	+0.23(+2.23%)
Dec 17, 2004	10.36	10.50	10.36	10.47	37,535	-0.09(-0.88%)
Dec 16, 2004	10.52	10.64	10.52	10.56	52,450	-0.06(-0.53%)
Dec 15, 2004	10.62	10.68	10.60	10.62	49,716	+0.21(+2.01%)
Dec 14, 2004	10.22	10.42	10.22	10.41	48,224	+0.25(+2.46%)
Dec 13, 2004	10.07	10.16	10.05	10.16	51,953	+0.21(+2.06%)
Dec 10, 2004	9.924	9.973	9.872	9.952	183,950	-0.33(-3.17%)
Dec 09, 2004	10.11	10.28	10.05	10.28	105,646	+0.01(+0.08%)
Dec 08, 2004	10.21	10.31	10.19	10.27	88,743	-0.06(-0.55%)
Dec 07, 2004	10.44	10.48	10.30	10.33	46,733	-0.19(-1.76%)
Dec 06, 2004	10.57	10.78	10.51	10.51	62,393	-0.15(-1.43%)
Dec 03, 2004	10.60	10.70	10.58	10.66	33,558	+0.13(+1.22%)
Dec 02, 2004	10.58	10.58	10.45	10.54	52,947	-0.14(-1.36%)
Dec 01, 2004	10.61	10.69	10.58	10.68	143,679	+0.23(+2.23%)
Nov 30, 2004	10.46	10.54	10.42	10.45	40,518	+0.06(+0.54%)
Nov 29, 2004	10.45	10.47	10.34	10.39	38,778	-0.14(-1.37%)
Nov 26, 2004	10.48	10.54	10.48	10.54	26,598	+0.08(+0.77%)
Nov 24, 2004	10.46	10.47	10.36	10.46	45,987	+0.08(+0.74%)
Nov 23, 2004	10.50	10.51	10.35	10.38	44,496	-0.14(-1.30%)
Nov 22, 2004	10.51	10.56	10.46	10.52	83,274	-0.08(-0.76%)
Nov 19, 2004	10.70	10.70	10.50	10.60	45,987	-0.12(-1.13%)
Nov 18, 2004	10.77	10.80	10.64	10.72	51,456	+0.00(+0.00%)
Nov 17, 2004	10.75	10.78	10.71	10.72	44,993	+0.06(+0.53%)
Nov 16, 2004	10.74	10.76	10.65	10.66	49,964	-0.05(-0.49%)
Nov 15, 2004	10.70	10.73	10.66	10.71	24,112	-0.19(-1.77%)
Nov 12, 2004	10.83	10.91	10.81	10.91	74,325	-0.05(-0.44%)
Nov 11, 2004	10.78	10.96	10.77	10.95	83,026	+0.02(+0.18%)
Nov 10, 2004	10.90	10.97	10.90	10.93	30,824	+0.12(+1.12%)
Nov 09, 2004	10.80	10.86	10.78	10.81	27,343	-0.04(-0.33%)
Nov 08, 2004	10.85	10.90	10.79	10.85	29,829	-0.01(-0.11%)
Nov 05, 2004	10.71	10.88	10.71	10.86	24,609	+0.15(+1.43%)
Nov 04, 2004	10.69	10.81	10.68	10.71	47,230	+0.07(+0.68%)
Nov 03, 2004	10.65	10.69	10.58	10.64	37,784	+0.24(+2.32%)
Nov 02, 2004	10.40	10.42	10.34	10.39	37,038	-0.13(-1.22%)
Nov 01, 2004	10.42	10.56	10.40	10.52	64,879	+0.16(+1.59%)
Oct 29, 2004	10.26	10.37	10.21	10.36	89,737	+0.04(+0.39%)
Oct 28, 2004	10.14	10.34	10.14	10.32	102,663	+0.08(+0.79%)
Oct 27, 2004	10.18	10.30	10.06	10.24	183,204	-0.13(-1.28%)
Oct 26, 2004	10.46	10.48	10.26	10.37	474,789	-0.21(-1.94%)
Oct 25, 2004	10.58	10.63	10.57	10.58	36,292	-0.22(-2.01%)
Oct 22, 2004	10.74	10.82	10.73	10.79	33,309	+0.07(+0.68%)
Oct 21, 2004	10.64	10.80	10.64	10.72	38,778	+0.10(+0.95%)
Oct 20, 2004	10.55	10.67	10.55	10.62	26,349	+0.13(+1.27%)
Oct 19, 2004	10.58	10.60	10.48	10.49	85,263	+0.03(+0.27%)
Oct 18, 2004	10.45	10.50	10.44	10.46	48,970	-0.09(-0.88%)
Oct 15, 2004	10.46	10.62	10.46	10.55	58,913	+0.25(+2.46%)
Oct 14, 2004	10.31	10.42	10.26	10.30	53,196	-0.01(-0.12%)
Oct 13, 2004	10.35	10.38	10.27	10.31	248,829	-0.13(-1.23%)
Oct 12, 2004	10.36	10.45	10.32	10.44	43,750	+0.02(+0.15%)
Oct 11, 2004	10.38	10.44	10.38	10.42	59,908	-0.01(-0.11%)
Oct 08, 2004	10.46	10.52	10.44	10.44	37,784	+0.14(+1.33%)
Oct 07, 2004	10.34	10.36	10.28	10.30	13,671	-0.02(-0.19%)
Oct 06, 2004	10.35	10.36	10.29	10.32	21,626	-0.08(-0.81%)
Oct 05, 2004	10.31	10.46	10.29	10.40	180,221	+0.09(+0.90%)
Oct 04, 2004	10.44	10.46	10.31	10.31	43,501	-0.16(-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.