Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.84	10.88	10.74	10.74	88,880	-0.13(-1.23%)
Dec 30, 2004	10.85	10.88	10.83	10.88	143,915	+0.04(+0.39%)
Dec 29, 2004	10.79	10.88	10.79	10.84	78,926	+0.01(+0.06%)
Dec 28, 2004	10.67	10.83	10.67	10.83	196,533	+0.15(+1.45%)
Dec 27, 2004	10.88	10.88	10.60	10.67	154,439	-0.08(-0.78%)
Dec 23, 2004	10.69	10.76	10.64	10.76	70,535	+0.07(+0.66%)
Dec 22, 2004	10.63	10.78	10.63	10.69	142,493	+0.01(+0.07%)
Dec 21, 2004	10.79	10.89	10.60	10.68	288,116	-0.13(-1.24%)
Dec 20, 2004	10.63	10.81	10.54	10.81	246,022	+0.13(+1.25%)
Dec 17, 2004	10.55	10.68	10.55	10.68	257,114	+0.11(+1.00%)
Dec 16, 2004	10.65	10.70	10.49	10.58	180,037	-0.11(-0.99%)
Dec 15, 2004	10.56	10.72	10.56	10.68	259,816	+0.10(+0.93%)
Dec 14, 2004	10.55	10.58	10.44	10.58	138,796	+0.04(+0.33%)
Dec 13, 2004	10.55	10.55	10.36	10.55	177,477	+0.06(+0.54%)
Dec 10, 2004	10.34	10.55	10.32	10.49	159,416	+0.08(+0.74%)
Dec 09, 2004	10.48	10.48	10.25	10.41	400,319	-0.10(-0.94%)
Dec 08, 2004	10.41	10.55	10.41	10.51	308,025	+0.11(+1.01%)
Dec 07, 2004	10.55	10.57	10.41	10.41	325,517	-0.15(-1.40%)
Dec 06, 2004	10.56	10.60	10.41	10.55	297,644	-0.01(-0.13%)
Dec 03, 2004	10.37	10.58	10.37	10.57	294,515	+0.20(+1.90%)
Dec 02, 2004	10.44	10.44	10.23	10.37	219,429	-0.09(-0.87%)
Dec 01, 2004	10.15	10.47	10.13	10.46	471,566	+0.35(+3.48%)
Nov 30, 2004	10.18	10.23	10.02	10.11	161,123	-0.06(-0.55%)
Nov 29, 2004	10.12	10.25	9.922	10.17	247,017	+0.08(+0.84%)
Nov 26, 2004	10.02	10.11	9.999	10.08	79,779	+0.06(+0.63%)
Nov 24, 2004	10.01	10.02	9.922	10.02	76,935	+0.03(+0.28%)
Nov 23, 2004	10.04	10.09	9.795	9.992	205,350	-0.04(-0.35%)
Nov 22, 2004	9.887	10.08	9.809	10.03	430,041	+0.14(+1.42%)
Nov 19, 2004	9.676	9.922	9.563	9.887	346,422	+0.11(+1.08%)
Nov 18, 2004	9.880	9.880	9.732	9.781	143,631	-0.06(-0.64%)
Nov 17, 2004	9.831	10.01	9.760	9.845	380,125	+0.13(+1.30%)
Nov 16, 2004	9.704	9.774	9.669	9.718	352,679	-0.03(-0.29%)
Nov 15, 2004	9.795	9.795	9.634	9.746	300,772	-0.05(-0.50%)
Nov 12, 2004	9.760	9.795	9.599	9.795	221,988	+0.13(+1.38%)
Nov 11, 2004	9.584	9.662	9.486	9.662	203,359	+0.07(+0.73%)
Nov 10, 2004	9.493	9.662	9.458	9.591	276,739	+0.04(+0.44%)
Nov 09, 2004	9.458	9.591	9.416	9.549	348,839	+0.06(+0.59%)
Nov 08, 2004	9.437	9.634	9.402	9.493	405,012	-0.01(-0.15%)
Nov 05, 2004	9.493	9.549	9.310	9.507	400,603	+0.05(+0.52%)
Nov 04, 2004	9.282	9.479	9.141	9.458	145,622	+0.18(+1.89%)
Nov 03, 2004	9.141	9.352	9.057	9.282	538,404	+0.20(+2.25%)
Nov 02, 2004	9.043	9.120	8.930	9.078	327,223	+0.04(+0.47%)
Nov 01, 2004	8.720	9.050	8.614	9.036	439,853	+0.30(+3.38%)
Oct 29, 2004	8.487	8.741	8.487	8.741	551,914	+0.25(+2.98%)
Oct 28, 2004	8.277	8.516	8.199	8.487	383,965	+0.26(+3.16%)
Oct 27, 2004	8.136	8.431	8.108	8.227	597,848	+0.11(+1.39%)
Oct 26, 2004	8.136	8.136	7.981	8.115	286,978	-0.02(-0.26%)
Oct 25, 2004	8.016	8.136	8.016	8.136	244,884	+0.08(+1.05%)
Oct 22, 2004	8.312	8.340	8.016	8.052	268,775	-0.15(-1.89%)
Oct 21, 2004	8.030	8.298	8.023	8.206	201,795	+0.15(+1.92%)
Oct 20, 2004	7.974	8.080	7.974	8.052	420,228	+0.06(+0.70%)
Oct 19, 2004	8.143	8.227	7.981	7.995	390,364	-0.15(-1.81%)
Oct 18, 2004	8.298	8.298	7.988	8.143	359,505	-0.18(-2.11%)
Oct 15, 2004	8.333	8.403	8.270	8.319	170,509	-0.01(-0.17%)
Oct 14, 2004	8.438	8.495	8.333	8.333	110,070	-0.15(-1.82%)
Oct 13, 2004	8.705	8.705	8.431	8.487	216,016	-0.18(-2.03%)
Oct 12, 2004	8.649	8.691	8.586	8.663	171,504	+0.01(+0.16%)
Oct 11, 2004	8.720	8.727	8.614	8.649	76,366	-0.08(-0.89%)
Oct 08, 2004	8.720	8.783	8.635	8.727	484,080	-0.03(-0.32%)
Oct 07, 2004	8.846	8.860	8.748	8.755	287,547	-0.11(-1.19%)
Oct 06, 2004	8.755	8.881	8.741	8.860	310,727	+0.09(+1.04%)
Oct 05, 2004	8.769	8.811	8.656	8.769	288,258	-0.02(-0.24%)
Oct 04, 2004	8.825	8.825	8.614	8.790	389,369	-0.05(-0.56%)

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.