Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.31	10.33	10.24	10.24	14,667,181	-0.07(-0.66%)
Dec 30, 2004	10.35	10.35	10.29	10.31	15,923,894	-0.02(-0.15%)
Dec 29, 2004	10.30	10.34	10.26	10.32	14,784,269	-0.02(-0.22%)
Dec 28, 2004	10.30	10.40	10.28	10.35	18,741,508	+0.08(+0.79%)
Dec 27, 2004	10.31	10.34	10.27	10.27	15,166,781	-0.04(-0.34%)
Dec 23, 2004	10.32	10.36	10.29	10.30	19,127,976	-0.04(-0.39%)
Dec 22, 2004	10.46	10.48	10.34	10.34	23,074,140	-0.06(-0.61%)
Dec 21, 2004	10.38	10.42	10.27	10.41	23,647,314	+0.11(+1.03%)
Dec 20, 2004	10.17	10.48	10.17	10.30	19,040,952	-0.04(-0.39%)
Dec 17, 2004	10.17	10.44	10.16	10.34	43,763,808	+0.13(+1.24%)
Dec 16, 2004	10.30	10.31	10.20	10.21	29,280,566	-0.08(-0.74%)
Dec 15, 2004	10.41	10.44	10.25	10.29	30,164,656	-0.09(-0.83%)
Dec 14, 2004	10.34	10.39	10.22	10.38	43,181,536	-0.06(-0.58%)
Dec 13, 2004	10.41	10.46	10.37	10.44	25,599,826	+0.12(+1.18%)
Dec 10, 2004	10.35	10.41	10.27	10.31	28,357,712	-0.10(-0.97%)
Dec 09, 2004	10.39	10.45	10.25	10.42	20,872,816	-0.04(-0.36%)
Dec 08, 2004	10.45	10.53	10.39	10.45	15,574,214	-0.01(-0.10%)
Dec 07, 2004	10.61	10.61	10.43	10.46	21,627,160	-0.14(-1.31%)
Dec 06, 2004	10.64	10.64	10.54	10.60	14,500,648	-0.02(-0.19%)
Dec 03, 2004	10.62	10.66	10.57	10.62	20,311,114	+0.03(+0.24%)
Dec 02, 2004	10.52	10.67	10.50	10.60	29,366,800	+0.08(+0.77%)
Dec 01, 2004	10.52	10.59	10.46	10.52	25,186,856	+0.09(+0.90%)
Nov 30, 2004	10.43	10.47	10.32	10.42	23,509,262	+0.01(+0.10%)
Nov 29, 2004	10.41	10.51	10.32	10.41	19,067,454	+0.04(+0.39%)
Nov 26, 2004	10.34	10.41	10.31	10.37	7,600,400	+0.04(+0.34%)
Nov 24, 2004	10.34	10.35	10.25	10.34	18,926,634	-0.02(-0.20%)
Nov 23, 2004	10.35	10.41	10.27	10.36	19,139,844	-0.01(-0.05%)
Nov 22, 2004	10.42	10.45	10.31	10.36	21,823,756	-0.03(-0.27%)
Nov 19, 2004	10.48	10.49	10.36	10.39	24,476,024	-0.11(-1.04%)
Nov 18, 2004	10.49	10.53	10.44	10.50	17,680,996	+0.04(+0.36%)
Nov 17, 2004	10.59	10.67	10.36	10.46	32,570,882	-0.06(-0.55%)
Nov 16, 2004	10.61	10.61	10.45	10.52	19,107,406	-0.06(-0.60%)
Nov 15, 2004	10.64	10.68	10.53	10.58	23,630,306	-0.09(-0.85%)
Nov 12, 2004	10.52	10.69	10.46	10.67	32,293,590	+0.15(+1.39%)
Nov 11, 2004	10.47	10.58	10.42	10.53	30,829,206	+0.12(+1.14%)
Nov 10, 2004	10.48	10.51	10.41	10.41	23,125,564	-0.03(-0.24%)
Nov 09, 2004	10.41	10.49	10.33	10.43	23,806,728	+0.04(+0.41%)
Nov 08, 2004	10.40	10.42	10.33	10.39	22,058,326	+0.02(+0.22%)
Nov 05, 2004	10.36	10.49	10.26	10.37	26,884,624	-0.02(-0.17%)
Nov 04, 2004	10.28	10.41	10.24	10.39	28,057,082	+0.13(+1.28%)
Nov 03, 2004	10.29	10.31	10.19	10.25	25,696,344	+0.14(+1.40%)
Nov 02, 2004	10.07	10.29	10.07	10.11	31,579,594	+0.01(+0.05%)
Nov 01, 2004	9.960	10.17	9.900	10.11	37,352,084	+0.22(+2.25%)
Oct 29, 2004	9.986	10.01	9.885	9.885	39,020,184	-0.07(-0.71%)
Oct 28, 2004	9.965	10.04	9.796	9.955	60,783,024	-0.01(-0.05%)
Oct 27, 2004	9.799	9.981	9.758	9.960	34,723,552	+0.10(+1.03%)
Oct 26, 2004	9.778	9.910	9.672	9.859	35,878,604	+0.03(+0.31%)
Oct 25, 2004	9.799	9.852	9.740	9.829	24,017,960	-0.02(-0.23%)
Oct 22, 2004	10.06	10.07	9.806	9.852	36,017,840	-0.21(-2.06%)
Oct 21, 2004	10.14	10.15	9.940	10.06	25,053,156	-0.06(-0.62%)
Oct 20, 2004	10.09	10.15	10.02	10.12	26,094,284	-0.07(-0.67%)
Oct 19, 2004	10.31	10.31	10.14	10.19	27,163,102	-0.13(-1.27%)
Oct 18, 2004	10.31	10.32	10.24	10.32	18,934,148	-0.01(-0.10%)
Oct 15, 2004	10.31	10.43	10.30	10.33	25,436,458	+0.03(+0.24%)
Oct 14, 2004	10.39	10.40	10.22	10.31	19,635,882	-0.08(-0.73%)
Oct 13, 2004	10.49	10.59	10.35	10.38	30,318,926	-0.07(-0.65%)
Oct 12, 2004	10.29	10.46	10.24	10.45	25,740,252	+0.12(+1.20%)
Oct 11, 2004	10.34	10.36	10.27	10.33	10,837,710	+0.03(+0.30%)
Oct 08, 2004	10.30	10.36	10.26	10.30	18,018,414	-0.10(-0.92%)
Oct 07, 2004	10.42	10.43	10.29	10.39	22,483,560	-0.09(-0.89%)
Oct 06, 2004	10.35	10.53	10.30	10.49	29,664,660	+0.08(+0.73%)
Oct 05, 2004	10.28	10.46	10.28	10.41	24,260,046	+0.07(+0.64%)
Oct 04, 2004	10.18	10.39	10.16	10.34	31,664,244	+0.22(+2.20%)

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.