Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.26	12.35	12.21	12.28	65,273	+0.03(+0.22%)
Dec 30, 2004	12.25	12.35	12.25	12.26	33,240	-0.11(-0.91%)
Dec 29, 2004	12.34	12.37	12.28	12.37	57,265	+0.00(+0.00%)
Dec 28, 2004	12.20	12.40	12.20	12.37	88,995	+0.16(+1.30%)
Dec 27, 2004	12.24	12.30	12.19	12.21	49,710	-0.06(-0.49%)
Dec 23, 2004	12.23	12.30	12.18	12.27	45,932	-0.09(-0.70%)
Dec 22, 2004	12.27	12.37	12.27	12.36	34,751	+0.07(+0.59%)
Dec 21, 2004	12.30	12.30	12.17	12.28	57,265	+0.05(+0.38%)
Dec 20, 2004	12.18	12.28	12.14	12.24	37,169	+0.07(+0.60%)
Dec 17, 2004	12.18	12.23	12.09	12.16	39,284	-0.06(-0.49%)
Dec 16, 2004	12.27	12.28	12.09	12.22	126,164	-0.15(-1.23%)
Dec 15, 2004	12.23	12.38	12.23	12.38	62,553	+0.19(+1.52%)
Dec 14, 2004	12.23	12.27	12.18	12.19	66,784	-0.04(-0.32%)
Dec 13, 2004	12.04	12.23	12.04	12.23	195,668	+0.23(+1.93%)
Dec 10, 2004	12.11	12.11	11.93	12.00	172,852	-0.14(-1.14%)
Dec 09, 2004	12.11	12.18	12.00	12.14	117,854	-0.05(-0.38%)
Dec 08, 2004	12.16	12.24	12.05	12.18	79,173	-0.08(-0.65%)
Dec 07, 2004	12.39	12.39	12.18	12.26	102,895	-0.01(-0.05%)
Dec 06, 2004	12.24	12.30	12.18	12.27	139,611	+0.03(+0.22%)
Dec 03, 2004	12.23	12.24	12.11	12.24	103,349	+0.11(+0.87%)
Dec 02, 2004	12.24	12.24	12.11	12.14	191,588	+0.05(+0.44%)
Dec 01, 2004	11.94	12.11	11.94	12.09	207,453	+0.21(+1.78%)
Nov 30, 2004	12.11	12.12	11.83	11.87	229,815	-0.24(-2.02%)
Nov 29, 2004	12.08	12.18	11.95	12.12	216,821	+0.05(+0.38%)
Nov 26, 2004	12.02	12.07	11.96	12.07	90,506	+0.13(+1.11%)
Nov 24, 2004	11.85	11.97	11.81	11.94	101,687	+0.23(+1.92%)
Nov 23, 2004	11.78	11.79	11.71	11.71	70,259	+0.01(+0.11%)
Nov 22, 2004	11.65	11.71	11.62	11.70	66,330	+0.03(+0.28%)
Nov 19, 2004	11.66	11.69	11.59	11.67	59,229	+0.09(+0.74%)
Nov 18, 2004	11.65	11.71	11.55	11.58	86,124	-0.08(-0.68%)
Nov 17, 2004	11.65	11.71	11.58	11.66	54,545	+0.15(+1.26%)
Nov 16, 2004	11.65	11.65	11.52	11.52	76,454	-0.18(-1.53%)
Nov 15, 2004	11.77	11.81	11.62	11.69	122,991	-0.12(-1.01%)
Nov 12, 2004	11.78	11.86	11.72	11.81	115,889	+0.03(+0.28%)
Nov 11, 2004	11.71	11.82	11.71	11.78	90,354	+0.11(+0.91%)
Nov 10, 2004	11.63	11.71	11.59	11.67	96,700	+0.07(+0.57%)
Nov 09, 2004	11.62	11.62	11.52	11.61	59,531	-0.02(-0.17%)
Nov 08, 2004	11.64	11.68	11.52	11.63	121,782	-0.07(-0.62%)
Nov 05, 2004	11.68	11.71	11.62	11.70	145,806	+0.04(+0.34%)
Nov 04, 2004	11.58	11.67	11.49	11.66	139,007	+0.15(+1.32%)
Nov 03, 2004	11.52	11.58	11.48	11.51	98,665	+0.13(+1.10%)
Nov 02, 2004	11.45	11.47	11.32	11.38	88,088	+0.05(+0.41%)
Nov 01, 2004	11.35	11.38	11.25	11.34	131,301	-0.01(-0.06%)
Oct 29, 2004	11.28	11.36	11.25	11.34	76,000	+0.08(+0.70%)
Oct 28, 2004	11.20	11.29	11.20	11.26	53,789	+0.06(+0.53%)
Oct 27, 2004	11.17	11.21	11.10	11.20	151,246	+0.09(+0.77%)
Oct 26, 2004	11.11	11.12	11.01	11.12	75,698	+0.13(+1.14%)
Oct 25, 2004	11.04	11.12	10.60	10.99	80,231	+0.07(+0.61%)
Oct 22, 2004	11.05	11.11	10.93	10.93	79,022	-0.06(-0.54%)
Oct 21, 2004	10.95	11.05	10.89	10.99	48,199	+0.07(+0.61%)
Oct 20, 2004	10.82	10.93	10.79	10.92	69,050	+0.11(+1.04%)
Oct 19, 2004	10.88	10.94	10.79	10.81	89,448	-0.05(-0.43%)
Oct 18, 2004	10.89	10.91	10.80	10.85	55,300	+0.06(+0.55%)
Oct 15, 2004	10.62	10.83	10.60	10.79	84,915	+0.21(+1.94%)
Oct 14, 2004	10.60	10.62	10.53	10.59	61,949	+0.03(+0.31%)
Oct 13, 2004	10.85	10.85	10.52	10.56	108,939	-0.30(-2.74%)
Oct 12, 2004	10.77	10.85	10.66	10.85	100,629	-0.13(-1.21%)
Oct 11, 2004	10.99	11.01	10.87	10.99	54,545	-0.03(-0.24%)
Oct 08, 2004	10.93	11.02	10.93	11.01	28,405	+0.08(+0.73%)
Oct 07, 2004	11.02	11.04	10.85	10.93	119,062	+0.02(+0.18%)
Oct 06, 2004	10.89	11.00	10.85	10.91	77,662	+0.01(+0.06%)
Oct 05, 2004	10.87	10.95	10.78	10.91	112,565	+0.04(+0.37%)
Oct 04, 2004	10.77	10.89	10.76	10.87	293,124	+0.10(+0.92%)

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.