Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.93	12.02	11.86	11.97	25,994	+0.05(+0.43%)
Dec 30, 2004	11.86	11.92	11.84	11.92	22,995	+0.02(+0.15%)
Dec 29, 2004	11.91	11.92	11.87	11.90	11,331	-0.04(-0.38%)
Dec 28, 2004	11.81	11.94	11.78	11.94	36,659	+0.10(+0.89%)
Dec 27, 2004	12.00	12.00	11.82	11.84	157,301	-0.14(-1.18%)
Dec 23, 2004	11.93	11.98	11.93	11.98	37,659	+0.03(+0.25%)
Dec 22, 2004	12.04	12.08	11.93	11.95	54,988	-0.09(-0.72%)
Dec 21, 2004	11.97	12.11	11.85	12.04	47,323	+0.09(+0.75%)
Dec 20, 2004	11.96	12.15	11.94	11.95	66,319	-0.05(-0.43%)
Dec 17, 2004	11.61	12.00	11.61	12.00	94,647	+0.33(+2.83%)
Dec 16, 2004	11.58	11.70	11.54	11.67	78,650	+0.13(+1.09%)
Dec 15, 2004	11.66	11.66	11.49	11.54	73,318	+0.08(+0.71%)
Dec 14, 2004	11.40	11.49	11.25	11.46	120,975	+0.04(+0.37%)
Dec 13, 2004	11.11	11.43	11.11	11.42	90,981	+0.38(+3.40%)
Dec 10, 2004	11.04	11.17	11.03	11.04	69,985	+0.04(+0.38%)
Dec 09, 2004	10.92	11.02	10.89	11.00	99,646	+0.14(+1.33%)
Dec 08, 2004	10.59	10.86	10.36	10.86	138,305	+0.07(+0.64%)
Dec 07, 2004	11.10	11.10	10.76	10.79	89,981	-0.35(-3.13%)
Dec 06, 2004	11.22	11.37	11.12	11.14	114,976	-0.01(-0.08%)
Dec 03, 2004	10.83	11.18	10.81	11.14	158,967	+0.10(+0.92%)
Dec 02, 2004	11.80	11.80	10.43	11.04	783,175	-0.83(-7.00%)
Dec 01, 2004	12.38	12.39	11.78	11.87	122,975	-0.50(-4.07%)
Nov 30, 2004	12.47	12.53	12.30	12.38	116,643	-0.04(-0.31%)
Nov 29, 2004	12.36	12.53	12.34	12.42	100,313	-0.01(-0.05%)
Nov 26, 2004	12.34	12.44	12.30	12.42	22,328	-0.03(-0.22%)
Nov 24, 2004	12.20	12.48	12.10	12.45	128,307	+0.25(+2.07%)
Nov 23, 2004	11.92	12.30	11.91	12.20	161,300	+0.29(+2.47%)
Nov 22, 2004	11.67	11.98	11.66	11.90	135,639	+0.30(+2.56%)
Nov 19, 2004	11.61	11.69	11.53	11.61	180,630	-0.04(-0.36%)
Nov 18, 2004	12.02	12.02	11.62	11.65	170,632	-0.41(-3.43%)
Nov 17, 2004	11.88	12.12	11.86	12.06	113,310	+0.18(+1.51%)
Nov 16, 2004	11.62	11.94	11.62	11.88	136,639	+0.27(+2.30%)
Nov 15, 2004	11.64	11.67	11.40	11.62	59,654	+0.03(+0.28%)
Nov 12, 2004	11.27	11.70	11.27	11.58	116,643	+0.31(+2.74%)
Nov 11, 2004	11.25	11.32	11.19	11.27	58,988	-0.02(-0.19%)
Nov 10, 2004	10.73	11.35	10.73	11.29	292,274	+0.49(+4.53%)
Nov 09, 2004	10.74	10.81	10.52	10.81	135,306	+0.03(+0.31%)
Nov 08, 2004	10.86	10.86	10.71	10.77	93,647	-0.05(-0.50%)
Nov 05, 2004	10.79	10.85	10.75	10.83	55,988	+0.08(+0.75%)
Nov 04, 2004	10.72	10.80	10.72	10.75	34,992	+0.02(+0.20%)
Nov 03, 2004	10.65	10.72	10.59	10.72	47,323	+0.14(+1.30%)
Nov 02, 2004	10.72	10.72	10.55	10.59	73,985	-0.13(-1.23%)
Nov 01, 2004	10.84	10.95	10.69	10.72	76,317	-0.06(-0.56%)
Oct 29, 2004	10.62	10.80	10.56	10.78	51,989	+0.16(+1.50%)
Oct 28, 2004	10.85	10.85	10.32	10.62	249,616	-0.29(-2.69%)
Oct 27, 2004	11.25	11.31	10.71	10.91	131,306	-0.46(-4.04%)
Oct 26, 2004	11.31	11.37	11.26	11.37	74,984	+0.10(+0.88%)
Oct 25, 2004	11.25	11.42	11.25	11.27	100,313	+0.08(+0.75%)
Oct 22, 2004	10.85	11.19	10.83	11.19	114,976	+0.34(+3.15%)
Oct 21, 2004	10.61	10.92	10.61	10.85	58,988	+0.23(+2.15%)
Oct 20, 2004	10.62	10.68	10.59	10.62	61,320	+0.04(+0.40%)
Oct 19, 2004	10.80	10.80	10.54	10.58	131,306	-0.23(-2.08%)
Oct 18, 2004	10.80	10.83	10.72	10.80	76,651	+0.05(+0.50%)
Oct 15, 2004	10.68	10.86	10.68	10.75	72,318	+0.07(+0.67%)
Oct 14, 2004	10.20	10.71	10.20	10.68	119,309	+0.47(+4.65%)
Oct 13, 2004	10.89	10.89	10.09	10.20	242,617	-0.70(-6.39%)
Oct 12, 2004	11.16	11.16	10.75	10.90	113,976	-0.24(-2.13%)
Oct 11, 2004	10.85	11.24	10.85	11.14	158,301	+0.29(+2.66%)
Oct 08, 2004	11.45	11.45	10.51	10.85	430,912	-0.75(-6.47%)
Oct 07, 2004	11.25	12.38	10.95	11.60	514,229	+0.26(+2.25%)
Oct 06, 2004	10.53	11.34	10.53	11.34	177,964	+0.81(+7.69%)
Oct 05, 2004	10.16	10.53	10.16	10.53	128,640	+0.44(+4.34%)
Oct 04, 2004	9.998	10.17	9.962	10.09	83,316	+0.13(+1.32%)

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.