Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.032	9.032	8.939	8.981	1,943	-0.08(-0.85%)
Dec 30, 2004	9.423	9.444	8.728	9.058	28,757	-0.26(-2.82%)
Dec 29, 2004	9.212	9.367	9.212	9.320	4,274	+0.00(+0.00%)
Dec 28, 2004	9.367	9.439	9.320	9.320	2,720	+0.00(+0.00%)
Dec 27, 2004	9.320	9.320	9.315	9.320	2,914	-0.07(-0.77%)
Dec 23, 2004	9.392	9.392	9.392	9.392	1,360	+0.00(+0.00%)
Dec 22, 2004	9.439	9.439	9.320	9.392	6,800	+0.06(+0.61%)
Dec 21, 2004	9.329	9.336	9.264	9.336	582	+0.00(+0.01%)
Dec 20, 2004	9.335	9.335	9.335	9.335	582	-0.01(-0.06%)
Dec 17, 2004	9.341	9.341	9.341	9.341	582	+0.10(+1.06%)
Dec 16, 2004	9.392	9.392	9.243	9.243	3,303	-0.02(-0.22%)
Dec 15, 2004	9.349	9.349	9.264	9.264	1,165	+0.10(+1.07%)
Dec 14, 2004	9.212	9.341	9.135	9.166	11,464	-0.14(-1.55%)
Dec 13, 2004	9.213	9.315	9.212	9.310	9,132	+0.17(+1.92%)
Dec 10, 2004	9.264	9.264	8.939	9.135	7,966	-0.10(-1.11%)
Dec 09, 2004	9.212	9.243	9.136	9.238	4,857	+0.03(+0.34%)
Dec 08, 2004	9.109	9.207	8.852	9.207	9,715	+0.10(+1.07%)
Dec 07, 2004	9.017	9.259	9.017	9.109	10,686	-0.03(-0.28%)
Dec 06, 2004	9.109	9.135	9.032	9.135	4,274	+0.03(+0.34%)
Dec 03, 2004	9.161	9.161	9.006	9.104	1,360	-0.01(-0.06%)
Dec 02, 2004	9.156	9.161	9.109	9.109	1,360	-0.05(-0.51%)
Dec 01, 2004	9.006	9.156	9.006	9.156	1,360	+0.14(+1.60%)
Nov 30, 2004	9.012	9.012	9.012	9.012	2,914	-0.10(-1.13%)
Nov 29, 2004	8.903	9.114	8.826	9.114	2,720	-0.10(-1.06%)
Nov 26, 2004	9.212	9.212	9.212	9.212	0	+0.00(+0.00%)
Nov 24, 2004	9.140	9.212	9.140	9.212	971	+0.15(+1.70%)
Nov 23, 2004	9.058	9.058	9.058	9.058	2,720	+0.00(+0.00%)
Nov 22, 2004	9.058	9.058	9.058	9.058	0	+0.00(+0.00%)
Nov 19, 2004	9.140	9.212	8.883	9.058	2,525	-0.08(-0.85%)
Nov 18, 2004	8.955	9.264	8.955	9.135	3,691	+0.31(+3.50%)
Nov 17, 2004	9.006	9.238	8.811	8.826	13,601	+0.00(+0.00%)
Nov 16, 2004	8.955	8.955	8.826	8.826	777	-0.33(-3.65%)
Nov 15, 2004	9.264	9.264	9.161	9.161	3,886	-0.08(-0.89%)
Nov 12, 2004	9.259	9.264	9.094	9.243	3,497	-0.02(-0.22%)
Nov 11, 2004	9.264	9.264	9.264	9.264	971	+0.01(+0.11%)
Nov 10, 2004	9.145	9.259	9.145	9.253	4,469	-0.01(-0.11%)
Nov 09, 2004	9.264	9.264	9.264	9.264	0	+0.00(+0.00%)
Nov 08, 2004	9.264	9.264	9.264	9.264	2,137	+0.12(+1.29%)
Nov 05, 2004	9.145	9.145	9.145	9.145	194	-0.12(-1.28%)
Nov 04, 2004	9.264	9.264	9.264	9.264	388	+0.03(+0.28%)
Nov 03, 2004	9.238	9.238	9.238	9.238	1,748	-0.03(-0.28%)
Nov 02, 2004	9.264	9.264	9.264	9.264	3,886	+0.00(+0.00%)
Nov 01, 2004	9.109	9.329	9.109	9.264	6,606	-0.03(-0.28%)
Oct 29, 2004	9.351	9.351	9.289	9.289	388	+0.15(+1.63%)
Oct 28, 2004	9.264	9.305	9.140	9.140	1,360	-0.09(-0.95%)
Oct 27, 2004	9.135	9.264	9.135	9.228	4,663	-0.03(-0.33%)
Oct 26, 2004	9.259	9.259	9.259	9.259	0	+0.00(+0.00%)
Oct 25, 2004	9.264	9.264	9.202	9.259	1,748	-0.20(-2.12%)
Oct 22, 2004	9.269	9.511	9.212	9.459	6,995	+0.25(+2.68%)
Oct 21, 2004	9.212	9.212	9.212	9.212	388	-0.05(-0.56%)
Oct 20, 2004	9.264	9.264	9.264	9.264	6,995	+0.00(+0.00%)
Oct 19, 2004	9.264	9.264	9.264	9.264	0	+0.00(+0.00%)
Oct 18, 2004	9.202	9.269	9.202	9.264	5,246	-0.15(-1.64%)
Oct 15, 2004	9.264	9.418	9.264	9.418	388	+0.21(+2.23%)
Oct 14, 2004	9.315	9.315	9.212	9.212	2,720	-0.08(-0.83%)
Oct 13, 2004	9.768	9.768	9.135	9.289	13,018	-0.59(-5.99%)
Oct 12, 2004	9.876	9.881	9.876	9.881	582	+0.10(+1.05%)
Oct 11, 2004	9.778	9.778	9.778	9.778	1,360	+0.19(+1.99%)
Oct 08, 2004	9.588	9.588	9.588	9.588	0	+0.00(+0.00%)
Oct 07, 2004	9.588	9.588	9.588	9.588	1,360	-0.19(-1.95%)
Oct 06, 2004	9.778	9.778	9.778	9.778	0	+0.00(+0.00%)
Oct 05, 2004	9.315	9.778	9.315	9.778	3,108	-0.13(-1.30%)
Oct 04, 2004	9.907	9.907	9.907	9.907	388	+0.00(+0.00%)

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.