Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.58	12.70	12.58	12.70	1,783	+0.09(+0.71%)
Dec 30, 2004	12.61	12.61	12.61	12.61	0	+0.00(+0.00%)
Dec 29, 2004	12.61	12.61	12.61	12.61	0	+0.00(+0.00%)
Dec 28, 2004	12.68	12.78	12.56	12.61	7,801	-0.19(-1.47%)
Dec 27, 2004	12.78	12.80	12.78	12.80	1,671	+0.19(+1.49%)
Dec 23, 2004	12.61	12.61	12.61	12.61	668	-0.22(-1.75%)
Dec 22, 2004	12.92	12.92	12.83	12.83	10,253	-0.10(-0.76%)
Dec 21, 2004	12.66	12.93	12.66	12.93	334	+0.37(+2.93%)
Dec 20, 2004	12.43	12.57	12.37	12.56	8,581	+0.14(+1.16%)
Dec 17, 2004	12.42	12.42	12.42	12.42	0	+0.00(+0.00%)
Dec 16, 2004	12.58	12.58	12.42	12.42	445	-0.35(-2.74%)
Dec 15, 2004	12.70	12.83	12.70	12.77	1,114	-0.12(-0.91%)
Dec 14, 2004	12.54	12.88	12.54	12.88	1,894	+0.51(+4.13%)
Dec 13, 2004	12.29	12.53	12.29	12.37	12,036	-0.31(-2.41%)
Dec 10, 2004	12.43	12.68	12.43	12.68	7,021	+0.11(+0.86%)
Dec 09, 2004	12.41	12.57	12.41	12.57	1,114	+0.21(+1.67%)
Dec 08, 2004	12.41	12.41	12.36	12.36	2,674	+0.01(+0.07%)
Dec 07, 2004	12.56	12.56	12.36	12.36	5,572	-0.36(-2.82%)
Dec 06, 2004	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Dec 03, 2004	12.69	12.71	12.62	12.71	1,114	-0.01(-0.07%)
Dec 02, 2004	12.62	12.72	12.62	12.72	557	-0.02(-0.14%)
Dec 01, 2004	12.62	12.74	12.62	12.74	10,030	+0.30(+2.38%)
Nov 30, 2004	12.40	12.53	12.40	12.45	334	+0.07(+0.58%)
Nov 29, 2004	12.39	12.39	12.37	12.37	3,789	-0.01(-0.07%)
Nov 26, 2004	12.43	12.43	12.38	12.38	1,337	-0.18(-1.43%)
Nov 24, 2004	12.56	12.56	12.56	12.56	1,114	+0.16(+1.30%)
Nov 23, 2004	12.25	12.40	12.22	12.40	7,244	+0.65(+5.58%)
Nov 22, 2004	11.75	11.75	11.75	11.75	111	+0.03(+0.23%)
Nov 19, 2004	11.66	11.72	11.66	11.72	2,451	+0.06(+0.54%)
Nov 18, 2004	11.66	11.66	11.66	11.66	557	+0.21(+1.80%)
Nov 17, 2004	11.55	11.57	11.44	11.45	3,677	+0.12(+1.03%)
Nov 16, 2004	10.90	11.33	10.90	11.33	668	+0.48(+4.38%)
Nov 15, 2004	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Nov 12, 2004	10.90	10.90	10.86	10.86	1,225	-0.04(-0.41%)
Nov 11, 2004	10.90	10.90	10.90	10.90	1,114	+0.00(+0.00%)
Nov 10, 2004	10.88	10.96	10.88	10.90	5,460	+0.01(+0.08%)
Nov 09, 2004	10.89	10.89	10.89	10.89	111	+0.12(+1.08%)
Nov 08, 2004	10.88	10.88	10.70	10.78	3,677	-0.04(-0.33%)
Nov 05, 2004	11.00	11.00	10.81	10.81	668	-0.31(-2.82%)
Nov 04, 2004	11.06	11.24	11.05	11.13	13,931	-0.03(-0.24%)
Nov 03, 2004	11.06	11.26	11.06	11.15	1,337	+0.03(+0.24%)
Nov 02, 2004	11.03	11.13	11.03	11.13	557	+0.10(+0.90%)
Nov 01, 2004	11.04	11.06	11.03	11.03	1,448	+0.01(+0.08%)
Oct 29, 2004	10.86	11.02	10.86	11.02	3,120	+0.25(+2.33%)
Oct 28, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Oct 27, 2004	10.73	10.89	10.72	10.77	3,009	-0.02(-0.17%)
Oct 26, 2004	10.64	10.79	10.64	10.79	2,563	+0.06(+0.59%)
Oct 25, 2004	10.72	10.72	10.72	10.72	1,003	-0.13(-1.16%)
Oct 22, 2004	10.68	10.85	10.68	10.85	2,786	+0.04(+0.41%)
Oct 21, 2004	10.68	10.80	10.68	10.80	1,560	+0.25(+2.38%)
Oct 20, 2004	10.75	10.75	10.55	10.55	2,006	-0.22(-2.00%)
Oct 19, 2004	10.71	10.77	10.65	10.77	1,783	+0.02(+0.17%)
Oct 18, 2004	10.60	10.75	10.60	10.75	557	+0.10(+0.93%)
Oct 15, 2004	10.57	10.67	10.57	10.65	557	+0.20(+1.89%)
Oct 14, 2004	10.47	10.47	10.45	10.45	12,370	-0.06(-0.60%)
Oct 13, 2004	10.45	10.54	10.45	10.52	2,340	+0.13(+1.21%)
Oct 12, 2004	10.39	10.39	10.39	10.39	334	+0.07(+0.69%)
Oct 11, 2004	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Oct 08, 2004	10.32	10.37	10.32	10.32	9,138	+0.05(+0.53%)
Oct 07, 2004	10.18	10.26	10.18	10.26	1,894	+0.17(+1.69%)
Oct 06, 2004	10.12	10.12	10.09	10.09	668	-0.04(-0.44%)
Oct 05, 2004	10.18	10.18	9.780	10.14	7,244	+0.06(+0.62%)
Oct 04, 2004	10.14	10.14	10.08	10.08	2,340	+0.03(+0.27%)

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.