Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.35	12.54	12.35	12.39	488,436	-0.03(-0.28%)
Dec 30, 2004	12.46	12.46	12.37	12.42	276,581	-0.03(-0.28%)
Dec 29, 2004	12.33	12.54	12.29	12.46	422,150	+0.13(+1.03%)
Dec 28, 2004	12.29	12.60	12.29	12.33	562,001	+0.06(+0.47%)
Dec 27, 2004	12.44	12.52	12.22	12.27	393,037	-0.10(-0.84%)
Dec 23, 2004	12.21	12.51	12.19	12.38	514,171	+0.16(+1.32%)
Dec 22, 2004	12.29	12.33	12.19	12.21	506,113	-0.04(-0.31%)
Dec 21, 2004	12.41	12.41	12.18	12.25	1,404,483	-0.18(-1.45%)
Dec 20, 2004	12.43	12.57	12.39	12.43	662,080	-0.03(-0.22%)
Dec 17, 2004	12.37	12.48	12.32	12.46	968,815	+0.09(+0.75%)
Dec 16, 2004	12.38	12.42	12.32	12.37	824,546	+0.02(+0.12%)
Dec 15, 2004	12.17	12.41	12.14	12.35	948,279	+0.20(+1.65%)
Dec 14, 2004	12.05	12.21	11.92	12.15	616,849	+0.12(+0.96%)
Dec 13, 2004	11.93	12.04	11.84	12.04	830,004	+0.16(+1.36%)
Dec 10, 2004	11.56	11.91	11.50	11.88	1,056,677	+0.24(+2.08%)
Dec 09, 2004	11.46	11.64	11.46	11.63	863,797	+0.08(+0.70%)
Dec 08, 2004	11.54	11.58	11.50	11.55	2,045,508	+0.00(+0.03%)
Dec 07, 2004	11.64	11.67	11.54	11.55	970,375	-0.13(-1.15%)
Dec 06, 2004	11.73	11.74	11.62	11.68	932,683	-0.06(-0.52%)
Dec 03, 2004	11.75	11.78	11.66	11.74	697,172	+0.01(+0.10%)
Dec 02, 2004	11.85	11.89	11.66	11.73	816,487	-0.12(-0.97%)
Dec 01, 2004	11.82	11.88	11.78	11.85	888,752	+0.03(+0.23%)
Nov 30, 2004	11.78	11.84	11.72	11.82	590,335	+0.04(+0.36%)
Nov 29, 2004	11.80	11.85	11.52	11.78	801,410	-0.00(-0.03%)
Nov 26, 2004	11.73	11.81	11.72	11.78	259,165	+0.07(+0.56%)
Nov 24, 2004	11.65	11.75	11.64	11.72	419,031	+0.10(+0.86%)
Nov 23, 2004	11.60	11.63	11.48	11.62	615,550	+0.08(+0.67%)
Nov 22, 2004	11.38	11.63	11.29	11.54	510,272	+0.16(+1.39%)
Nov 19, 2004	11.50	11.53	11.31	11.38	401,875	-0.14(-1.20%)
Nov 18, 2004	11.58	11.63	11.48	11.52	657,141	-0.10(-0.83%)
Nov 17, 2004	11.57	11.73	11.56	11.62	1,586,705	+0.07(+0.60%)
Nov 16, 2004	11.46	11.58	11.39	11.55	1,728,635	+0.07(+0.60%)
Nov 15, 2004	11.58	11.60	11.37	11.48	881,214	-0.08(-0.70%)
Nov 12, 2004	11.25	11.58	11.16	11.56	1,695,362	+0.36(+3.19%)
Nov 11, 2004	10.96	11.21	10.95	11.20	1,378,749	+0.18(+1.68%)
Nov 10, 2004	10.96	11.04	10.94	11.02	1,913,716	+0.00(+0.00%)
Nov 09, 2004	10.99	11.10	10.93	11.02	819,347	+0.05(+0.46%)
Nov 08, 2004	11.01	11.09	10.90	10.97	1,154,936	-0.04(-0.38%)
Nov 05, 2004	11.00	11.03	10.89	11.01	1,248,256	+0.02(+0.14%)
Nov 04, 2004	10.79	11.02	10.76	10.99	1,382,908	+0.23(+2.14%)
Nov 03, 2004	10.61	10.81	10.56	10.76	1,112,825	+0.22(+2.12%)
Nov 02, 2004	10.54	10.58	10.46	10.54	1,893,960	-0.04(-0.36%)
Nov 01, 2004	10.31	10.66	10.29	10.58	2,382,917	+0.32(+3.15%)
Oct 29, 2004	10.00	10.27	10.00	10.26	1,183,790	+0.25(+2.54%)
Oct 28, 2004	10.06	10.09	9.944	10.00	2,049,407	-0.06(-0.57%)
Oct 27, 2004	10.08	10.38	10.05	10.06	1,981,561	-5.62(-35.86%)
Oct 26, 2004	15.35	15.69	15.10	15.68	3,405,801	+0.34(+2.21%)
Oct 25, 2004	15.20	15.48	15.20	15.35	1,544,074	+0.36(+2.41%)
Oct 22, 2004	14.83	15.09	14.82	14.98	638,165	+0.15(+1.04%)
Oct 21, 2004	14.73	14.88	14.69	14.83	747,862	+0.14(+0.97%)
Oct 20, 2004	14.46	14.73	14.46	14.69	1,006,247	+0.12(+0.82%)
Oct 19, 2004	14.64	14.68	14.54	14.57	1,524,318	+0.00(+0.00%)
Oct 18, 2004	14.62	14.69	14.49	14.57	1,250,856	-0.05(-0.34%)
Oct 15, 2004	14.71	14.75	14.44	14.62	3,194,466	+0.50(+3.54%)
Oct 14, 2004	14.95	14.95	13.85	14.12	7,096,242	-2.01(-12.47%)
Oct 13, 2004	16.75	16.75	16.02	16.13	893,691	-0.53(-3.21%)
Oct 12, 2004	16.83	16.83	16.56	16.67	605,672	-0.17(-0.98%)
Oct 11, 2004	17.05	17.10	16.81	16.83	448,665	-0.13(-0.75%)
Oct 08, 2004	16.97	17.13	16.93	16.96	654,801	-0.07(-0.38%)
Oct 07, 2004	16.97	17.16	16.97	17.02	1,152,076	+0.11(+0.66%)
Oct 06, 2004	16.94	17.02	16.83	16.91	1,671,707	-0.03(-0.16%)
Oct 05, 2004	17.20	17.22	16.93	16.94	653,502	-0.22(-1.28%)
Oct 04, 2004	16.71	17.22	16.71	17.16	1,325,720	+0.50(+3.00%)

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.