Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.790	9.809	9.713	9.809	49,364	+0.02(+0.20%)
Dec 30, 2004	9.771	9.816	9.713	9.790	44,412	+0.08(+0.87%)
Dec 29, 2004	9.706	9.706	9.680	9.706	43,329	+0.01(+0.07%)
Dec 28, 2004	9.706	9.706	9.693	9.700	44,412	-0.01(-0.07%)
Dec 27, 2004	9.693	9.706	9.661	9.706	23,986	+0.01(+0.07%)
Dec 23, 2004	9.706	9.706	9.667	9.700	46,269	+0.01(+0.07%)
Dec 22, 2004	9.680	9.706	9.667	9.693	43,639	+0.03(+0.33%)
Dec 21, 2004	9.700	9.700	9.641	9.661	39,770	-0.03(-0.33%)
Dec 20, 2004	9.667	9.693	9.635	9.693	38,841	+0.05(+0.54%)
Dec 17, 2004	9.674	9.674	9.596	9.641	36,984	-0.02(-0.20%)
Dec 16, 2004	9.596	9.693	9.590	9.661	48,745	+0.02(+0.20%)
Dec 15, 2004	9.635	9.667	9.532	9.641	75,826	+0.06(+0.67%)
Dec 14, 2004	9.661	9.667	9.532	9.577	65,613	-0.02(-0.20%)
Dec 13, 2004	9.525	9.687	9.512	9.596	58,340	-0.10(-1.00%)
Dec 10, 2004	9.680	9.693	9.648	9.693	23,521	+0.01(+0.13%)
Dec 09, 2004	9.693	9.706	9.674	9.680	52,459	-0.01(-0.13%)
Dec 08, 2004	9.738	9.738	9.661	9.693	22,438	+0.00(+0.00%)
Dec 07, 2004	9.745	9.790	9.661	9.693	52,150	-0.04(-0.40%)
Dec 06, 2004	9.725	9.751	9.648	9.732	31,568	+0.03(+0.27%)
Dec 03, 2004	9.700	9.777	9.667	9.706	59,423	+0.01(+0.13%)
Dec 02, 2004	9.751	9.751	9.596	9.693	47,972	+0.00(+0.00%)
Dec 01, 2004	9.745	9.777	9.693	9.693	47,972	-0.06(-0.60%)
Nov 30, 2004	9.713	9.758	9.596	9.751	97,955	+0.06(+0.60%)
Nov 29, 2004	9.616	9.693	9.616	9.693	56,637	+0.08(+0.81%)
Nov 26, 2004	9.654	9.674	9.616	9.616	23,986	-0.02(-0.20%)
Nov 24, 2004	9.609	9.635	9.570	9.635	55,554	+0.02(+0.20%)
Nov 23, 2004	9.680	9.680	9.564	9.616	43,174	-0.03(-0.33%)
Nov 22, 2004	9.687	9.687	9.590	9.648	62,518	+0.03(+0.27%)
Nov 19, 2004	9.641	9.706	9.609	9.622	31,723	-0.08(-0.87%)
Nov 18, 2004	9.641	9.713	9.635	9.706	62,982	+0.06(+0.60%)
Nov 17, 2004	9.596	9.713	9.596	9.648	55,399	-0.01(-0.13%)
Nov 16, 2004	9.635	9.713	9.629	9.661	107,240	-0.03(-0.33%)
Nov 15, 2004	9.687	9.693	9.635	9.693	64,994	+0.01(+0.13%)
Nov 12, 2004	9.564	9.693	9.564	9.680	21,200	+0.14(+1.42%)
Nov 11, 2004	9.473	9.545	9.448	9.545	30,021	+0.00(+0.00%)
Nov 10, 2004	9.467	9.545	9.422	9.545	52,769	+0.03(+0.27%)
Nov 09, 2004	9.499	9.693	9.480	9.519	76,755	-0.05(-0.47%)
Nov 08, 2004	9.661	9.661	9.564	9.564	77,683	-0.04(-0.40%)
Nov 05, 2004	9.687	9.784	9.538	9.603	106,776	-0.14(-1.46%)
Nov 04, 2004	9.809	9.829	9.725	9.745	41,317	+0.02(+0.20%)
Nov 03, 2004	9.719	9.790	9.706	9.725	38,841	-0.07(-0.73%)
Nov 02, 2004	9.758	9.797	9.700	9.797	103,217	+0.07(+0.73%)
Nov 01, 2004	9.725	9.732	9.667	9.725	30,021	+0.01(+0.07%)
Oct 29, 2004	9.700	9.725	9.629	9.719	37,449	+0.04(+0.40%)
Oct 28, 2004	9.661	9.693	9.603	9.680	38,841	-0.01(-0.13%)
Oct 27, 2004	9.596	9.693	9.532	9.693	88,516	+0.03(+0.33%)
Oct 26, 2004	9.661	9.725	9.641	9.661	80,623	+0.00(+0.00%)
Oct 25, 2004	9.687	9.700	9.641	9.661	44,722	-0.02(-0.20%)
Oct 22, 2004	9.654	9.725	9.629	9.680	43,639	-0.01(-0.13%)
Oct 21, 2004	9.687	9.700	9.635	9.693	28,628	+0.01(+0.07%)
Oct 20, 2004	9.693	9.700	9.596	9.687	69,791	-0.01(-0.07%)
Oct 19, 2004	9.635	9.719	9.629	9.693	98,574	+0.06(+0.60%)
Oct 18, 2004	9.700	9.700	9.635	9.635	20,891	-0.06(-0.60%)
Oct 15, 2004	9.693	9.700	9.629	9.693	16,403	+0.02(+0.20%)
Oct 14, 2004	9.693	9.713	9.629	9.674	36,520	+0.03(+0.27%)
Oct 13, 2004	9.648	9.693	9.641	9.648	27,080	-0.05(-0.47%)
Oct 12, 2004	9.687	9.706	9.654	9.693	28,164	+0.01(+0.13%)
Oct 11, 2004	9.693	9.706	9.641	9.680	33,425	-0.01(-0.07%)
Oct 08, 2004	9.629	9.693	9.629	9.687	63,756	+0.06(+0.67%)
Oct 07, 2004	9.629	9.693	9.596	9.622	54,471	+0.03(+0.27%)
Oct 06, 2004	9.661	9.674	9.590	9.596	44,722	-0.03(-0.34%)
Oct 05, 2004	9.616	9.687	9.577	9.629	52,459	+0.00(+0.00%)
Oct 04, 2004	9.629	9.687	9.564	9.629	46,579	+0.02(+0.20%)

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.