Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.67	11.68	11.62	11.62	218,166	-0.01(-0.06%)
Dec 30, 2004	11.65	11.67	11.62	11.62	159,766	-0.00(-0.02%)
Dec 29, 2004	11.57	11.66	11.57	11.63	273,647	+0.02(+0.14%)
Dec 28, 2004	11.58	11.62	11.55	11.61	438,419	+0.06(+0.48%)
Dec 27, 2004	11.66	11.66	11.54	11.55	211,909	-0.06(-0.52%)
Dec 23, 2004	11.60	11.64	11.57	11.61	196,892	-0.13(-1.14%)
Dec 22, 2004	11.74	11.81	11.71	11.75	176,452	+0.05(+0.43%)
Dec 21, 2004	11.66	11.74	11.62	11.70	157,263	+0.10(+0.83%)
Dec 20, 2004	11.72	11.74	11.55	11.60	492,231	-0.08(-0.70%)
Dec 17, 2004	11.71	11.76	11.65	11.68	201,481	-0.07(-0.61%)
Dec 16, 2004	11.80	11.89	11.70	11.76	869,747	-0.06(-0.53%)
Dec 15, 2004	11.81	11.89	11.77	11.82	361,664	+0.02(+0.14%)
Dec 14, 2004	11.75	11.84	11.75	11.80	178,120	+0.06(+0.51%)
Dec 13, 2004	11.75	11.79	11.66	11.74	145,583	+0.07(+0.60%)
Dec 10, 2004	11.66	11.72	11.63	11.67	373,761	-0.04(-0.33%)
Dec 09, 2004	11.62	11.75	11.52	11.71	513,088	-0.02(-0.16%)
Dec 08, 2004	11.78	11.79	11.70	11.73	173,949	-0.03(-0.24%)
Dec 07, 2004	11.96	12.04	11.76	11.76	311,607	-0.18(-1.53%)
Dec 06, 2004	11.87	11.99	11.81	11.94	563,562	+0.13(+1.10%)
Dec 03, 2004	11.90	11.97	11.81	11.81	311,607	+0.06(+0.53%)
Dec 02, 2004	11.72	11.87	11.71	11.75	305,767	+0.01(+0.12%)
Dec 01, 2004	11.52	11.75	11.52	11.73	329,961	+0.24(+2.09%)
Nov 30, 2004	11.62	11.62	11.49	11.49	300,761	-0.06(-0.54%)
Nov 29, 2004	11.65	11.66	11.48	11.56	355,824	+0.03(+0.25%)
Nov 26, 2004	11.56	11.59	11.53	11.53	58,400	-0.05(-0.39%)
Nov 24, 2004	11.54	11.58	11.50	11.57	145,166	+0.09(+0.75%)
Nov 23, 2004	11.49	11.55	11.41	11.49	400,041	-0.02(-0.21%)
Nov 22, 2004	11.40	11.52	11.36	11.51	324,955	+0.03(+0.27%)
Nov 19, 2004	11.67	11.67	11.48	11.48	242,778	-0.21(-1.82%)
Nov 18, 2004	11.60	11.70	11.57	11.69	319,533	+0.09(+0.74%)
Nov 17, 2004	11.61	11.72	11.57	11.61	332,464	+0.14(+1.21%)
Nov 16, 2004	11.46	11.51	11.41	11.47	137,657	-0.08(-0.73%)
Nov 15, 2004	11.45	11.56	11.44	11.55	373,344	+0.12(+1.03%)
Nov 12, 2004	11.35	11.43	11.30	11.43	269,892	+0.15(+1.30%)
Nov 11, 2004	11.15	11.29	11.15	11.29	353,738	+0.17(+1.53%)
Nov 10, 2004	11.21	11.21	11.09	11.12	314,527	-0.13(-1.19%)
Nov 09, 2004	11.26	11.30	11.19	11.25	246,115	+0.01(+0.11%)
Nov 08, 2004	11.24	11.27	11.21	11.24	284,492	-0.00(-0.04%)
Nov 05, 2004	11.21	11.28	11.17	11.25	448,847	+0.14(+1.27%)
Nov 04, 2004	10.99	11.13	10.95	11.10	225,258	+0.09(+0.83%)
Nov 03, 2004	11.18	11.19	10.97	11.01	416,310	+0.03(+0.26%)
Nov 02, 2004	10.94	11.08	10.93	10.98	604,860	+0.03(+0.28%)
Nov 01, 2004	10.91	10.98	10.86	10.95	460,945	+0.06(+0.55%)
Oct 29, 2004	10.91	10.96	10.81	10.89	136,406	+0.02(+0.15%)
Oct 28, 2004	10.83	10.94	10.81	10.88	1,230,577	+0.03(+0.24%)
Oct 27, 2004	10.62	10.86	10.57	10.85	483,888	+0.27(+2.54%)
Oct 26, 2004	10.58	10.60	10.48	10.58	74,668	+0.02(+0.16%)
Oct 25, 2004	10.56	10.62	10.54	10.56	101,783	-0.03(-0.29%)
Oct 22, 2004	10.81	10.81	10.57	10.60	100,531	-0.22(-2.00%)
Oct 21, 2004	10.73	10.86	10.69	10.81	320,367	+0.16(+1.53%)
Oct 20, 2004	10.60	10.70	10.54	10.65	105,120	+0.02(+0.18%)
Oct 19, 2004	10.76	10.80	10.62	10.63	259,881	+0.03(+0.25%)
Oct 18, 2004	10.43	10.60	10.43	10.60	188,132	+0.14(+1.33%)
Oct 15, 2004	10.45	10.55	10.44	10.46	311,607	+0.02(+0.16%)
Oct 14, 2004	10.56	10.57	10.42	10.45	133,903	-0.10(-0.95%)
Oct 13, 2004	10.71	10.72	10.51	10.55	118,886	+0.04(+0.37%)
Oct 12, 2004	10.46	10.56	10.41	10.51	123,474	-0.07(-0.68%)
Oct 11, 2004	10.52	10.58	10.51	10.58	64,657	+0.03(+0.30%)
Oct 08, 2004	10.68	10.73	10.50	10.55	497,653	-0.20(-1.83%)
Oct 07, 2004	10.82	10.87	10.75	10.75	307,852	-0.08(-0.73%)
Oct 06, 2004	10.73	10.83	10.69	10.83	970,279	+0.06(+0.53%)
Oct 05, 2004	10.74	10.79	10.69	10.77	120,554	+0.05(+0.45%)
Oct 04, 2004	10.75	10.82	10.72	10.72	385,441	+0.08(+0.79%)

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.