Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.694	9.778	9.694	9.731	8,058	+0.08(+0.86%)
Dec 30, 2004	9.668	9.700	9.642	9.647	15,732	+0.01(+0.05%)
Dec 29, 2004	9.642	9.694	9.642	9.642	9,209	+0.04(+0.43%)
Dec 28, 2004	9.564	9.611	9.543	9.601	12,279	+0.11(+1.21%)
Dec 27, 2004	9.517	9.616	9.486	9.486	18,610	-0.01(-0.05%)
Dec 23, 2004	9.491	9.491	9.491	9.491	959	+0.03(+0.28%)
Dec 22, 2004	9.434	9.465	9.434	9.465	3,069	+0.06(+0.61%)
Dec 21, 2004	9.413	9.434	9.382	9.408	9,785	-0.03(-0.28%)
Dec 20, 2004	9.475	9.486	9.434	9.434	19,186	-0.02(-0.17%)
Dec 17, 2004	9.397	9.449	9.397	9.449	19,378	+0.02(+0.22%)
Dec 16, 2004	9.460	9.470	9.397	9.429	19,378	+0.02(+0.22%)
Dec 15, 2004	9.429	9.460	9.408	9.408	14,773	-0.03(-0.28%)
Dec 14, 2004	9.429	9.434	9.402	9.434	12,087	+0.01(+0.11%)
Dec 13, 2004	9.434	9.517	9.423	9.423	35,494	-0.07(-0.77%)
Dec 10, 2004	9.538	9.564	9.491	9.496	12,854	-0.02(-0.16%)
Dec 09, 2004	9.538	9.564	9.512	9.512	22,256	+0.03(+0.27%)
Dec 08, 2004	9.434	9.486	9.402	9.486	8,825	-0.10(-1.09%)
Dec 07, 2004	9.564	9.642	9.486	9.590	23,407	+0.06(+0.60%)
Dec 06, 2004	9.340	9.538	9.340	9.533	21,105	+0.16(+1.72%)
Dec 03, 2004	9.382	9.434	9.371	9.371	15,541	+0.04(+0.39%)
Dec 02, 2004	9.402	9.429	9.335	9.335	19,762	-0.07(-0.72%)
Dec 01, 2004	9.340	9.402	9.335	9.402	37,413	+0.11(+1.23%)
Nov 30, 2004	9.329	9.366	9.277	9.288	29,739	-0.03(-0.28%)
Nov 29, 2004	9.356	9.376	9.277	9.314	9,401	-0.01(-0.06%)
Nov 26, 2004	9.329	9.329	9.293	9.319	4,604	+0.04(+0.45%)
Nov 24, 2004	9.329	9.350	9.267	9.277	13,046	+0.00(+0.00%)
Nov 23, 2004	9.329	9.356	9.225	9.277	13,622	-0.02(-0.22%)
Nov 22, 2004	9.251	9.356	9.184	9.298	35,494	+0.10(+1.08%)
Nov 19, 2004	9.277	9.309	9.184	9.199	38,564	-0.05(-0.51%)
Nov 18, 2004	9.277	9.277	9.246	9.246	2,877	+0.07(+0.74%)
Nov 17, 2004	9.090	9.251	9.064	9.178	37,989	+0.04(+0.40%)
Nov 16, 2004	9.090	9.142	9.064	9.142	16,116	+0.06(+0.63%)
Nov 15, 2004	9.090	9.090	9.085	9.085	3,069	+0.02(+0.17%)
Nov 12, 2004	9.069	9.085	9.017	9.069	19,186	+0.06(+0.64%)
Nov 11, 2004	9.069	9.069	9.012	9.012	19,186	-0.05(-0.58%)
Nov 10, 2004	9.058	9.090	9.058	9.064	11,511	+0.01(+0.12%)
Nov 09, 2004	9.048	9.053	9.048	9.053	17,075	+0.01(+0.06%)
Nov 08, 2004	9.121	9.121	9.043	9.048	19,378	-0.03(-0.34%)
Nov 05, 2004	9.173	9.173	9.069	9.079	13,622	-0.09(-1.02%)
Nov 04, 2004	9.001	9.173	9.001	9.173	8,825	+0.13(+1.44%)
Nov 03, 2004	9.022	9.043	9.006	9.043	7,482	+0.03(+0.29%)
Nov 02, 2004	9.053	9.053	8.954	9.017	23,407	-0.08(-0.86%)
Nov 01, 2004	9.157	9.184	9.095	9.095	18,419	-0.03(-0.34%)
Oct 29, 2004	9.043	9.126	9.043	9.126	6,523	+0.11(+1.27%)
Oct 28, 2004	8.965	9.012	8.965	9.012	4,988	+0.04(+0.41%)
Oct 27, 2004	8.959	8.980	8.913	8.975	16,884	+0.04(+0.41%)
Oct 26, 2004	8.876	8.939	8.860	8.939	12,663	+0.06(+0.65%)
Oct 25, 2004	8.907	8.913	8.881	8.881	11,511	-0.01(-0.06%)
Oct 22, 2004	8.860	8.907	8.860	8.886	9,593	-0.01(-0.06%)
Oct 21, 2004	8.866	8.892	8.860	8.892	8,058	+0.04(+0.47%)
Oct 20, 2004	8.907	8.907	8.834	8.850	15,732	-0.06(-0.64%)
Oct 19, 2004	8.897	8.933	8.860	8.907	11,320	-0.04(-0.47%)
Oct 18, 2004	8.923	8.949	8.902	8.949	14,389	-0.02(-0.17%)
Oct 15, 2004	8.913	8.975	8.913	8.965	46,047	+0.06(+0.64%)
Oct 14, 2004	8.897	8.907	8.840	8.907	17,267	+0.02(+0.23%)
Oct 13, 2004	8.808	8.886	8.772	8.886	22,064	-0.03(-0.29%)
Oct 12, 2004	8.829	8.991	8.829	8.913	41,250	+0.07(+0.77%)
Oct 11, 2004	8.871	8.907	8.845	8.845	10,168	+0.02(+0.18%)
Oct 08, 2004	8.860	8.860	8.829	8.829	6,139	-0.03(-0.35%)
Oct 07, 2004	8.881	8.881	8.824	8.860	4,796	+0.03(+0.35%)
Oct 06, 2004	8.808	8.876	8.808	8.829	11,511	-0.02(-0.24%)
Oct 05, 2004	8.813	8.850	8.808	8.850	7,098	+0.04(+0.47%)
Oct 04, 2004	8.944	8.944	8.777	8.808	26,861	-0.12(-1.34%)

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.