Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.59	12.70	12.59	12.70	1,782	+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	12.57	12.61	7,797	-0.19(-1.47%)
Dec 27, 2004	12.78	12.80	12.78	12.80	1,670	+0.19(+1.49%)
Dec 23, 2004	12.61	12.61	12.61	12.61	668	-0.22(-1.75%)
Dec 22, 2004	12.93	12.93	12.84	12.84	10,248	-0.10(-0.76%)
Dec 21, 2004	12.67	12.94	12.67	12.94	334	+0.37(+2.93%)
Dec 20, 2004	12.43	12.58	12.38	12.57	8,577	+0.14(+1.16%)
Dec 17, 2004	12.42	12.42	12.42	12.42	0	+0.00(+0.00%)
Dec 16, 2004	12.59	12.59	12.42	12.42	445	-0.35(-2.74%)
Dec 15, 2004	12.70	12.84	12.70	12.77	1,113	-0.12(-0.91%)
Dec 14, 2004	12.55	12.89	12.55	12.89	1,893	+0.51(+4.13%)
Dec 13, 2004	12.30	12.54	12.30	12.38	12,030	-0.31(-2.41%)
Dec 10, 2004	12.43	12.68	12.43	12.68	7,017	+0.11(+0.86%)
Dec 09, 2004	12.42	12.58	12.42	12.58	1,113	+0.21(+1.67%)
Dec 08, 2004	12.42	12.42	12.37	12.37	2,673	+0.01(+0.07%)
Dec 07, 2004	12.57	12.57	12.36	12.36	5,569	-0.36(-2.82%)
Dec 06, 2004	12.72	12.72	12.72	12.72	0	+0.00(+0.00%)
Dec 03, 2004	12.69	12.72	12.62	12.72	1,113	-0.01(-0.07%)
Dec 02, 2004	12.63	12.73	12.63	12.73	556	-0.02(-0.14%)
Dec 01, 2004	12.62	12.75	12.62	12.75	10,025	+0.30(+2.38%)
Nov 30, 2004	12.41	12.53	12.41	12.45	334	+0.07(+0.58%)
Nov 29, 2004	12.40	12.40	12.38	12.38	3,787	-0.01(-0.07%)
Nov 26, 2004	12.43	12.43	12.39	12.39	1,336	-0.18(-1.43%)
Nov 24, 2004	12.57	12.57	12.57	12.57	1,113	+0.16(+1.30%)
Nov 23, 2004	12.25	12.41	12.23	12.41	7,240	+0.66(+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	2,450	+0.06(+0.54%)
Nov 18, 2004	11.66	11.66	11.66	11.66	556	+0.21(+1.80%)
Nov 17, 2004	11.55	11.58	11.45	11.46	3,675	+0.12(+1.03%)
Nov 16, 2004	10.91	11.34	10.91	11.34	668	+0.48(+4.38%)
Nov 15, 2004	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Nov 12, 2004	10.91	10.91	10.86	10.86	1,225	-0.04(-0.41%)
Nov 11, 2004	10.91	10.91	10.91	10.91	1,113	+0.00(+0.00%)
Nov 10, 2004	10.89	10.97	10.89	10.91	5,458	+0.01(+0.08%)
Nov 09, 2004	10.90	10.90	10.90	10.90	111	+0.12(+1.08%)
Nov 08, 2004	10.88	10.89	10.70	10.78	3,675	-0.04(-0.33%)
Nov 05, 2004	11.01	11.01	10.82	10.82	668	-0.31(-2.82%)
Nov 04, 2004	11.07	11.25	11.06	11.13	13,924	-0.03(-0.24%)
Nov 03, 2004	11.07	11.27	11.07	11.16	1,336	+0.03(+0.24%)
Nov 02, 2004	11.03	11.13	11.03	11.13	556	+0.10(+0.89%)
Nov 01, 2004	11.04	11.07	11.03	11.03	1,448	+0.01(+0.08%)
Oct 29, 2004	10.86	11.02	10.86	11.02	3,118	+0.25(+2.33%)
Oct 28, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Oct 27, 2004	10.74	10.90	10.73	10.77	3,007	-0.02(-0.17%)
Oct 26, 2004	10.65	10.80	10.65	10.79	2,562	+0.06(+0.59%)
Oct 25, 2004	10.73	10.73	10.73	10.73	1,002	-0.13(-1.16%)
Oct 22, 2004	10.68	10.85	10.68	10.85	2,784	+0.04(+0.42%)
Oct 21, 2004	10.68	10.81	10.68	10.81	1,559	+0.25(+2.38%)
Oct 20, 2004	10.75	10.75	10.56	10.56	2,005	-0.22(-2.00%)
Oct 19, 2004	10.72	10.77	10.66	10.77	1,782	+0.02(+0.17%)
Oct 18, 2004	10.60	10.75	10.60	10.75	556	+0.10(+0.93%)
Oct 15, 2004	10.58	10.67	10.58	10.66	556	+0.20(+1.89%)
Oct 14, 2004	10.48	10.48	10.46	10.46	12,364	-0.06(-0.60%)
Oct 13, 2004	10.46	10.55	10.46	10.52	2,339	+0.13(+1.21%)
Oct 12, 2004	10.40	10.40	10.40	10.40	334	+0.07(+0.70%)
Oct 11, 2004	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Oct 08, 2004	10.32	10.38	10.32	10.32	9,134	+0.05(+0.52%)
Oct 07, 2004	10.19	10.27	10.19	10.27	1,893	+0.17(+1.69%)
Oct 06, 2004	10.13	10.13	10.10	10.10	668	-0.04(-0.44%)
Oct 05, 2004	10.19	10.19	9.785	10.14	7,240	+0.06(+0.62%)
Oct 04, 2004	10.14	10.14	10.08	10.08	2,339	+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.