Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.73	11.80	11.71	11.72	2,787,708	-0.04(-0.35%)
Dec 30, 2004	11.71	11.79	11.71	11.76	1,231,574	+0.02(+0.14%)
Dec 29, 2004	11.80	11.83	11.69	11.75	1,397,140	-0.04(-0.38%)
Dec 28, 2004	11.69	11.82	11.68	11.79	1,909,174	+0.05(+0.41%)
Dec 27, 2004	11.83	11.84	11.72	11.74	1,392,758	-0.13(-1.08%)
Dec 23, 2004	11.86	11.89	11.80	11.87	1,007,480	-0.02(-0.13%)
Dec 22, 2004	11.85	11.93	11.83	11.89	2,385,216	+0.07(+0.62%)
Dec 21, 2004	11.85	11.94	11.79	11.81	3,544,179	-0.04(-0.35%)
Dec 20, 2004	11.76	11.93	11.72	11.85	4,147,290	+0.03(+0.27%)
Dec 17, 2004	11.52	11.83	11.52	11.82	4,458,392	+0.22(+1.87%)
Dec 16, 2004	11.58	11.65	11.41	11.60	2,843,105	+0.05(+0.44%)
Dec 15, 2004	11.46	11.56	11.46	11.55	1,676,943	+0.04(+0.31%)
Dec 14, 2004	11.49	11.52	11.37	11.52	1,528,278	+0.03(+0.25%)
Dec 13, 2004	11.37	11.49	11.28	11.49	1,423,743	+0.18(+1.58%)
Dec 10, 2004	11.57	11.57	11.14	11.31	2,153,611	-0.06(-0.51%)
Dec 09, 2004	11.34	11.47	11.33	11.37	2,229,978	-0.00(-0.03%)
Dec 08, 2004	11.37	11.45	11.36	11.37	2,185,222	-0.06(-0.53%)
Dec 07, 2004	11.47	11.60	11.41	11.43	2,345,468	-0.12(-1.02%)
Dec 06, 2004	11.53	11.60	11.50	11.55	3,266,253	-0.05(-0.41%)
Dec 03, 2004	11.50	11.62	11.36	11.60	4,478,736	+0.00(+0.00%)
Dec 02, 2004	11.68	11.74	11.53	11.60	2,747,646	-0.13(-1.12%)
Dec 01, 2004	11.82	11.90	11.71	11.73	3,736,035	-0.09(-0.73%)
Nov 30, 2004	11.90	11.90	11.77	11.82	3,026,824	-0.09(-0.75%)
Nov 29, 2004	12.06	12.06	11.82	11.90	2,649,371	-0.15(-1.27%)
Nov 26, 2004	12.00	12.12	12.00	12.06	1,252,856	-0.02(-0.16%)
Nov 24, 2004	11.98	12.10	11.82	12.08	4,821,761	+0.07(+0.56%)
Nov 23, 2004	11.90	12.01	11.81	12.01	2,940,128	+0.15(+1.27%)
Nov 22, 2004	11.70	11.87	11.68	11.86	2,643,737	+0.19(+1.62%)
Nov 19, 2004	11.93	11.97	11.67	11.67	4,010,518	-0.26(-2.14%)
Nov 18, 2004	11.68	11.98	11.66	11.93	5,394,200	+0.22(+1.86%)
Nov 17, 2004	11.75	11.80	11.61	11.71	3,258,116	-0.07(-0.62%)
Nov 16, 2004	11.78	11.84	11.73	11.78	2,715,096	+0.01(+0.05%)
Nov 15, 2004	11.81	11.81	11.60	11.78	2,837,784	+0.02(+0.16%)
Nov 12, 2004	11.60	11.76	11.57	11.76	4,735,066	+0.20(+1.71%)
Nov 11, 2004	11.43	11.56	11.41	11.56	4,458,705	+0.13(+1.12%)
Nov 10, 2004	11.34	11.49	11.32	11.43	6,126,572	+0.11(+0.93%)
Nov 09, 2004	11.35	11.41	11.28	11.33	3,088,794	-0.02(-0.14%)
Nov 08, 2004	11.31	11.37	11.28	11.34	2,496,011	+0.05(+0.42%)
Nov 05, 2004	11.23	11.42	11.13	11.29	3,414,292	+0.06(+0.54%)
Nov 04, 2004	11.09	11.29	11.08	11.23	5,662,111	+0.14(+1.30%)
Nov 03, 2004	10.87	11.11	10.86	11.09	4,889,365	+0.30(+2.75%)
Nov 02, 2004	10.84	10.93	10.77	10.79	3,392,384	-0.12(-1.11%)
Nov 01, 2004	10.80	10.93	10.74	10.91	5,606,088	+0.20(+1.85%)
Oct 29, 2004	10.58	10.74	10.58	10.72	2,450,942	+0.11(+1.02%)
Oct 28, 2004	10.70	10.73	10.54	10.61	4,535,698	-0.15(-1.43%)
Oct 27, 2004	10.71	10.86	10.69	10.76	3,773,906	+0.05(+0.45%)
Oct 26, 2004	10.80	10.81	10.68	10.71	11,666,309	-0.26(-2.36%)
Oct 25, 2004	10.90	11.01	10.90	10.97	5,351,948	+0.08(+0.70%)
Oct 22, 2004	10.76	10.93	10.76	10.90	7,478,643	+0.13(+1.22%)
Oct 21, 2004	10.70	10.81	10.66	10.76	7,928,395	+0.11(+1.02%)
Oct 20, 2004	10.30	10.69	10.27	10.66	10,648,500	+0.23(+2.18%)
Oct 19, 2004	10.59	10.59	9.905	10.43	27,488,672	-0.16(-1.54%)
Oct 18, 2004	11.58	11.63	10.42	10.59	26,142,860	-1.02(-8.78%)
Oct 15, 2004	11.57	11.74	11.54	11.61	2,725,738	+0.17(+1.45%)
Oct 14, 2004	11.52	11.52	11.43	11.44	2,242,497	-0.06(-0.50%)
Oct 13, 2004	11.66	11.74	11.39	11.50	4,590,782	-0.38(-3.20%)
Oct 12, 2004	11.82	11.91	11.82	11.88	3,108,198	+0.08(+0.65%)
Oct 11, 2004	11.82	11.82	11.75	11.81	964,289	-0.00(-0.03%)
Oct 08, 2004	11.52	11.82	11.52	11.81	1,839,067	+0.14(+1.18%)
Oct 07, 2004	11.81	11.82	11.65	11.67	1,141,123	-0.13(-1.14%)
Oct 06, 2004	11.75	11.81	11.67	11.81	1,627,806	+0.11(+0.90%)
Oct 05, 2004	11.77	11.78	11.68	11.70	2,835,280	-0.03(-0.22%)
Oct 04, 2004	11.66	11.80	11.66	11.73	2,631,844	+0.06(+0.55%)

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.