Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.46	14.55	14.36	14.46	211,994	-0.26(-1.75%)
Dec 30, 2004	14.38	14.72	14.38	14.72	100,024	+0.20(+1.35%)
Dec 29, 2004	14.92	15.13	14.41	14.52	70,783	-0.51(-3.40%)
Dec 28, 2004	14.36	15.10	14.36	15.03	141,210	+0.62(+4.28%)
Dec 27, 2004	14.72	14.72	14.39	14.41	82,907	-0.20(-1.34%)
Dec 23, 2004	14.40	14.61	14.40	14.61	57,589	+0.01(+0.08%)
Dec 22, 2004	14.36	14.71	14.01	14.60	115,714	+0.45(+3.21%)
Dec 21, 2004	13.40	14.40	13.37	14.14	550,044	+0.85(+6.41%)
Dec 20, 2004	13.34	13.45	13.24	13.29	241,056	+0.02(+0.17%)
Dec 17, 2004	12.93	13.36	12.93	13.27	97,171	+0.14(+1.07%)
Dec 16, 2004	13.12	13.24	12.89	13.13	224,653	-0.02(-0.13%)
Dec 15, 2004	12.98	13.17	12.87	13.15	101,094	+0.19(+1.47%)
Dec 14, 2004	13.15	13.18	12.77	12.96	163,854	-0.08(-0.60%)
Dec 13, 2004	13.10	13.15	12.90	13.03	87,186	-0.07(-0.51%)
Dec 10, 2004	13.18	13.20	13.03	13.10	100,737	-0.02(-0.17%)
Dec 09, 2004	12.88	13.22	12.62	13.12	188,459	+0.07(+0.56%)
Dec 08, 2004	12.49	13.12	12.25	13.05	153,513	+0.66(+5.29%)
Dec 07, 2004	12.79	12.79	11.58	12.40	795,558	-0.22(-1.78%)
Dec 06, 2004	13.01	13.06	12.54	12.62	133,187	-0.35(-2.72%)
Dec 03, 2004	12.76	12.98	12.76	12.97	93,249	+0.01(+0.04%)
Dec 02, 2004	13.01	13.01	12.82	12.97	106,264	+0.07(+0.57%)
Dec 01, 2004	12.52	12.96	12.38	12.89	312,731	+0.44(+3.56%)
Nov 30, 2004	12.52	12.52	12.22	12.45	164,389	+0.11(+0.91%)
Nov 29, 2004	11.83	12.36	11.83	12.34	234,103	+0.53(+4.51%)
Nov 26, 2004	11.54	11.81	11.54	11.81	53,132	-0.06(-0.47%)
Nov 24, 2004	11.78	11.88	11.72	11.86	104,481	-0.01(-0.05%)
Nov 23, 2004	11.36	11.87	11.24	11.87	151,195	+0.52(+4.55%)
Nov 22, 2004	11.50	11.50	11.16	11.35	171,342	-0.03(-0.30%)
Nov 19, 2004	11.45	11.45	11.17	11.39	78,093	-0.02(-0.15%)
Nov 18, 2004	11.54	11.55	11.00	11.40	124,094	+0.24(+2.11%)
Nov 17, 2004	11.49	11.49	11.11	11.17	182,932	-0.05(-0.45%)
Nov 16, 2004	11.50	11.50	11.02	11.22	194,699	-0.17(-1.53%)
Nov 15, 2004	11.16	11.59	11.11	11.39	259,777	+0.22(+1.96%)
Nov 12, 2004	10.92	11.18	10.81	11.17	315,406	+0.29(+2.68%)
Nov 11, 2004	10.63	10.90	10.60	10.88	267,801	+0.33(+3.08%)
Nov 10, 2004	10.28	10.56	10.28	10.56	127,838	+0.24(+2.28%)
Nov 09, 2004	10.48	10.52	10.27	10.32	440,748	-0.07(-0.70%)
Nov 08, 2004	10.61	10.62	10.28	10.39	237,847	-0.12(-1.17%)
Nov 05, 2004	10.53	10.74	10.29	10.52	321,468	+0.14(+1.35%)
Nov 04, 2004	10.57	10.63	10.10	10.38	169,381	-0.19(-1.80%)
Nov 03, 2004	10.75	10.94	10.38	10.57	181,327	-0.02(-0.16%)
Nov 02, 2004	10.63	10.80	10.26	10.58	211,994	+0.19(+1.83%)
Nov 01, 2004	10.10	10.62	9.916	10.39	271,188	+0.28(+2.77%)
Oct 29, 2004	9.310	10.38	9.310	10.11	593,192	+0.80(+8.62%)
Oct 28, 2004	9.165	9.344	8.985	9.310	321,824	+0.31(+3.49%)
Oct 27, 2004	9.120	9.226	8.744	8.996	257,816	-0.12(-1.29%)
Oct 26, 2004	8.761	9.310	8.693	9.114	476,942	+0.36(+4.17%)
Oct 25, 2004	9.305	9.507	8.155	8.749	3,649,548	-3.81(-30.36%)
Oct 22, 2004	12.66	12.76	12.00	12.56	123,737	+0.04(+0.31%)
Oct 21, 2004	12.91	12.96	12.42	12.52	80,411	-0.15(-1.19%)
Oct 20, 2004	12.62	12.73	12.52	12.68	74,706	+0.07(+0.53%)
Oct 19, 2004	12.52	12.75	12.52	12.61	88,078	-0.21(-1.66%)
Oct 18, 2004	13.31	13.46	12.57	12.82	128,373	-0.22(-1.68%)
Oct 15, 2004	13.02	13.15	12.98	13.04	37,263	+0.08(+0.65%)
Oct 14, 2004	13.12	13.33	12.96	12.96	120,528	-0.44(-3.31%)
Oct 13, 2004	13.90	13.91	13.03	13.40	80,411	-0.43(-3.08%)
Oct 12, 2004	14.05	14.05	13.74	13.83	51,171	+0.02(+0.12%)
Oct 11, 2004	13.63	13.99	13.61	13.81	53,310	+0.12(+0.90%)
Oct 08, 2004	13.62	13.79	13.58	13.69	38,512	+0.13(+0.99%)
Oct 07, 2004	13.91	13.91	13.49	13.55	59,907	-0.36(-2.58%)
Oct 06, 2004	13.80	14.02	13.76	13.91	47,605	+0.12(+0.90%)
Oct 05, 2004	14.55	14.61	13.78	13.79	66,682	-0.81(-5.57%)
Oct 04, 2004	14.55	14.86	14.55	14.60	65,791	-0.03(-0.19%)

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.