Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.49	12.49	12.29	12.35	125,103	-0.03(-0.21%)
Dec 30, 2004	12.49	12.68	12.24	12.38	139,159	+0.14(+1.14%)
Dec 29, 2004	12.54	12.56	12.24	12.24	104,721	-0.26(-2.07%)
Dec 28, 2004	12.35	12.61	12.35	12.50	98,395	+0.24(+1.97%)
Dec 27, 2004	12.25	12.49	12.17	12.25	109,992	-0.03(-0.23%)
Dec 23, 2004	12.42	12.62	12.26	12.28	124,048	-0.03(-0.25%)
Dec 22, 2004	12.21	12.45	12.18	12.31	119,480	-0.07(-0.53%)
Dec 21, 2004	12.09	12.38	12.09	12.38	152,161	+0.42(+3.52%)
Dec 20, 2004	12.06	12.22	11.92	11.96	128,617	-0.18(-1.45%)
Dec 17, 2004	12.02	12.18	11.87	12.13	229,472	+0.18(+1.52%)
Dec 16, 2004	11.61	12.02	11.52	11.95	168,326	+0.40(+3.47%)
Dec 15, 2004	11.62	11.64	11.39	11.55	133,537	+0.09(+0.82%)
Dec 14, 2004	11.55	11.55	11.44	11.46	99,801	-0.13(-1.15%)
Dec 13, 2004	11.48	11.62	11.39	11.59	79,419	+0.14(+1.22%)
Dec 10, 2004	11.38	11.46	11.25	11.45	314,866	+0.13(+1.16%)
Dec 09, 2004	11.37	11.49	11.24	11.32	162,001	-0.06(-0.53%)
Dec 08, 2004	11.63	11.63	11.31	11.38	177,815	-0.03(-0.27%)
Dec 07, 2004	11.59	11.72	11.39	11.41	176,409	-0.34(-2.88%)
Dec 06, 2004	11.99	11.99	11.67	11.75	109,289	-0.13(-1.13%)
Dec 03, 2004	11.96	11.97	11.73	11.88	128,265	-0.14(-1.16%)
Dec 02, 2004	12.04	12.24	11.94	12.02	425,209	-0.30(-2.42%)
Dec 01, 2004	12.25	12.37	12.07	12.32	334,545	+0.04(+0.32%)
Nov 30, 2004	12.15	12.38	12.06	12.28	132,834	-0.08(-0.64%)
Nov 29, 2004	11.67	12.38	11.67	12.36	239,663	+0.33(+2.74%)
Nov 26, 2004	12.10	12.13	11.95	12.03	25,301	-0.08(-0.64%)
Nov 24, 2004	11.60	12.11	11.60	12.11	203,468	+0.26(+2.23%)
Nov 23, 2004	11.62	11.85	11.57	11.84	376,012	+0.10(+0.85%)
Nov 22, 2004	11.24	11.86	11.19	11.74	515,523	+0.58(+5.17%)
Nov 19, 2004	11.03	11.23	11.01	11.17	162,352	+0.01(+0.08%)
Nov 18, 2004	10.88	11.22	10.84	11.16	197,494	+0.30(+2.78%)
Nov 17, 2004	10.85	11.24	10.70	10.86	157,784	+0.11(+1.03%)
Nov 16, 2004	10.95	11.10	10.75	10.75	58,334	-0.16(-1.49%)
Nov 15, 2004	10.81	10.95	10.77	10.91	45,683	+0.00(+0.03%)
Nov 12, 2004	11.04	11.04	10.82	10.90	89,961	-0.07(-0.62%)
Nov 11, 2004	10.79	11.01	10.68	10.97	91,016	+0.23(+2.12%)
Nov 10, 2004	10.95	10.95	10.67	10.75	116,669	-0.21(-1.90%)
Nov 09, 2004	10.61	10.99	10.61	10.95	58,334	+0.28(+2.59%)
Nov 08, 2004	11.07	11.07	10.67	10.68	59,037	-0.25(-2.32%)
Nov 05, 2004	11.07	11.07	10.93	10.93	91,718	-0.17(-1.51%)
Nov 04, 2004	10.57	11.10	10.46	11.10	113,857	+0.55(+5.23%)
Nov 03, 2004	10.34	10.63	10.34	10.55	148,999	+0.05(+0.52%)
Nov 02, 2004	10.33	10.73	10.33	10.49	98,747	+0.16(+1.60%)
Nov 01, 2004	10.57	10.57	10.03	10.33	269,182	-0.10(-0.93%)
Oct 29, 2004	10.74	10.75	10.40	10.42	84,690	-0.29(-2.73%)
Oct 28, 2004	10.74	10.78	10.19	10.72	81,176	+0.01(+0.11%)
Oct 27, 2004	10.44	10.71	10.24	10.71	174,652	+0.28(+2.67%)
Oct 26, 2004	10.56	10.66	10.33	10.43	224,553	-0.18(-1.69%)
Oct 25, 2004	10.79	10.87	10.57	10.61	216,470	-0.18(-1.66%)
Oct 22, 2004	10.66	10.92	10.57	10.79	132,482	+0.13(+1.17%)
Oct 21, 2004	10.76	10.84	10.58	10.66	264,614	-0.15(-1.37%)
Oct 20, 2004	10.77	10.85	10.76	10.81	228,418	+0.04(+0.34%)
Oct 19, 2004	10.88	10.88	10.73	10.77	130,022	-0.03(-0.29%)
Oct 18, 2004	10.82	10.88	10.69	10.80	197,845	-0.07(-0.63%)
Oct 15, 2004	10.78	10.93	10.73	10.87	205,576	+0.07(+0.66%)
Oct 14, 2004	10.91	10.91	10.80	10.80	524,308	-0.12(-1.07%)
Oct 13, 2004	10.82	11.00	10.65	10.92	375,309	+0.35(+3.34%)
Oct 12, 2004	10.32	10.66	10.24	10.56	433,643	+0.38(+3.69%)
Oct 11, 2004	10.30	10.31	10.15	10.19	238,960	-0.07(-0.69%)
Oct 08, 2004	10.26	10.37	10.12	10.26	224,553	-0.01(-0.08%)
Oct 07, 2004	10.43	10.43	10.26	10.27	344,033	-0.18(-1.69%)
Oct 06, 2004	10.33	10.46	10.32	10.44	227,715	+0.13(+1.30%)
Oct 05, 2004	10.39	10.43	10.22	10.31	238,609	-0.10(-0.98%)
Oct 04, 2004	10.37	10.45	10.23	10.41	376,363	+0.08(+0.80%)

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.