Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.67	11.69	11.62	11.62	218,149	-0.01(-0.06%)
Dec 30, 2004	11.65	11.67	11.63	11.63	159,753	-0.00(-0.02%)
Dec 29, 2004	11.57	11.67	11.57	11.63	273,625	+0.02(+0.14%)
Dec 28, 2004	11.58	11.63	11.56	11.61	438,384	+0.06(+0.48%)
Dec 27, 2004	11.66	11.67	11.54	11.56	211,893	-0.06(-0.52%)
Dec 23, 2004	11.60	11.64	11.57	11.62	196,876	-0.13(-1.14%)
Dec 22, 2004	11.74	11.81	11.71	11.75	176,438	+0.05(+0.43%)
Dec 21, 2004	11.66	11.74	11.62	11.70	157,251	+0.10(+0.83%)
Dec 20, 2004	11.72	11.74	11.55	11.60	492,192	-0.08(-0.70%)
Dec 17, 2004	11.71	11.76	11.65	11.69	201,465	-0.07(-0.61%)
Dec 16, 2004	11.80	11.89	11.70	11.76	869,679	-0.06(-0.53%)
Dec 15, 2004	11.81	11.89	11.77	11.82	361,636	+0.02(+0.14%)
Dec 14, 2004	11.75	11.84	11.75	11.80	178,106	+0.06(+0.51%)
Dec 13, 2004	11.75	11.79	11.66	11.74	145,572	+0.07(+0.60%)
Dec 10, 2004	11.66	11.72	11.63	11.67	373,732	-0.04(-0.33%)
Dec 09, 2004	11.62	11.75	11.52	11.71	513,048	-0.02(-0.16%)
Dec 08, 2004	11.78	11.79	11.70	11.73	173,935	-0.03(-0.24%)
Dec 07, 2004	11.97	12.04	11.76	11.76	311,582	-0.18(-1.53%)
Dec 06, 2004	11.87	11.99	11.81	11.94	563,518	+0.13(+1.10%)
Dec 03, 2004	11.90	11.98	11.81	11.81	311,582	+0.06(+0.53%)
Dec 02, 2004	11.72	11.87	11.71	11.75	305,743	+0.01(+0.12%)
Dec 01, 2004	11.52	11.75	11.52	11.74	329,935	+0.24(+2.09%)
Nov 30, 2004	11.63	11.63	11.49	11.50	300,737	-0.06(-0.54%)
Nov 29, 2004	11.65	11.66	11.48	11.56	355,796	+0.03(+0.25%)
Nov 26, 2004	11.56	11.59	11.53	11.53	58,395	-0.05(-0.39%)
Nov 24, 2004	11.54	11.58	11.50	11.57	145,155	+0.09(+0.75%)
Nov 23, 2004	11.49	11.55	11.41	11.49	400,010	-0.02(-0.21%)
Nov 22, 2004	11.40	11.52	11.36	11.51	324,930	+0.03(+0.27%)
Nov 19, 2004	11.67	11.67	11.48	11.48	242,759	-0.21(-1.82%)
Nov 18, 2004	11.60	11.70	11.57	11.69	319,507	+0.09(+0.74%)
Nov 17, 2004	11.61	11.72	11.57	11.61	332,438	+0.14(+1.21%)
Nov 16, 2004	11.46	11.51	11.41	11.47	137,647	-0.08(-0.73%)
Nov 15, 2004	11.46	11.56	11.44	11.55	373,315	+0.12(+1.03%)
Nov 12, 2004	11.35	11.44	11.30	11.44	269,871	+0.15(+1.30%)
Nov 11, 2004	11.16	11.29	11.15	11.29	353,711	+0.17(+1.53%)
Nov 10, 2004	11.21	11.21	11.10	11.12	314,502	-0.13(-1.19%)
Nov 09, 2004	11.26	11.30	11.19	11.25	246,096	+0.01(+0.11%)
Nov 08, 2004	11.24	11.27	11.21	11.24	284,470	-0.00(-0.04%)
Nov 05, 2004	11.22	11.28	11.17	11.25	448,812	+0.14(+1.27%)
Nov 04, 2004	10.99	11.13	10.95	11.10	225,240	+0.09(+0.83%)
Nov 03, 2004	11.18	11.19	10.98	11.01	416,278	+0.03(+0.26%)
Nov 02, 2004	10.94	11.09	10.93	10.99	604,812	+0.03(+0.28%)
Nov 01, 2004	10.91	10.98	10.87	10.95	460,909	+0.06(+0.55%)
Oct 29, 2004	10.91	10.96	10.81	10.89	136,395	+0.02(+0.15%)
Oct 28, 2004	10.83	10.94	10.81	10.88	1,230,481	+0.03(+0.24%)
Oct 27, 2004	10.62	10.86	10.57	10.85	483,850	+0.27(+2.54%)
Oct 26, 2004	10.58	10.60	10.48	10.58	74,663	+0.02(+0.16%)
Oct 25, 2004	10.57	10.62	10.54	10.57	101,775	-0.03(-0.29%)
Oct 22, 2004	10.81	10.81	10.57	10.60	100,524	-0.22(-1.99%)
Oct 21, 2004	10.74	10.86	10.69	10.81	320,342	+0.16(+1.53%)
Oct 20, 2004	10.60	10.70	10.54	10.65	105,112	+0.02(+0.18%)
Oct 19, 2004	10.76	10.80	10.62	10.63	259,860	+0.03(+0.25%)
Oct 18, 2004	10.43	10.60	10.43	10.60	188,117	+0.14(+1.33%)
Oct 15, 2004	10.45	10.55	10.44	10.46	311,582	+0.02(+0.16%)
Oct 14, 2004	10.56	10.57	10.42	10.45	133,893	-0.10(-0.95%)
Oct 13, 2004	10.71	10.72	10.51	10.55	118,876	+0.04(+0.36%)
Oct 12, 2004	10.46	10.56	10.41	10.51	123,465	-0.07(-0.68%)
Oct 11, 2004	10.52	10.58	10.52	10.58	64,652	+0.03(+0.30%)
Oct 08, 2004	10.68	10.74	10.50	10.55	497,614	-0.20(-1.83%)
Oct 07, 2004	10.82	10.87	10.75	10.75	307,828	-0.08(-0.73%)
Oct 06, 2004	10.73	10.83	10.70	10.83	970,203	+0.06(+0.53%)
Oct 05, 2004	10.74	10.80	10.70	10.77	120,545	+0.05(+0.45%)
Oct 04, 2004	10.75	10.82	10.72	10.72	385,411	+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.