Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.02	14.11	13.92	14.02	218,615	-0.25(-1.75%)
Dec 30, 2004	13.95	14.27	13.95	14.27	103,148	+0.19(+1.35%)
Dec 29, 2004	14.47	14.67	13.98	14.08	72,994	-0.49(-3.40%)
Dec 28, 2004	13.92	14.65	13.92	14.58	145,621	+0.60(+4.28%)
Dec 27, 2004	14.28	14.28	13.95	13.98	85,497	-0.19(-1.34%)
Dec 23, 2004	13.97	14.17	13.97	14.17	59,388	+0.01(+0.08%)
Dec 22, 2004	13.92	14.26	13.59	14.16	119,328	+0.44(+3.21%)
Dec 21, 2004	13.00	13.96	12.97	13.72	567,223	+0.83(+6.41%)
Dec 20, 2004	12.94	13.04	12.84	12.89	248,585	+0.02(+0.17%)
Dec 17, 2004	12.54	12.96	12.54	12.87	100,206	+0.14(+1.07%)
Dec 16, 2004	12.73	12.84	12.50	12.73	231,670	-0.02(-0.13%)
Dec 15, 2004	12.59	12.78	12.48	12.75	104,251	+0.18(+1.47%)
Dec 14, 2004	12.75	12.78	12.39	12.56	168,972	-0.08(-0.60%)
Dec 13, 2004	12.71	12.75	12.51	12.64	89,910	-0.07(-0.51%)
Dec 10, 2004	12.78	12.80	12.64	12.71	103,883	-0.02(-0.17%)
Dec 09, 2004	12.49	12.82	12.24	12.73	194,345	+0.07(+0.56%)
Dec 08, 2004	12.11	12.72	11.88	12.66	158,307	+0.64(+5.29%)
Dec 07, 2004	12.40	12.40	11.23	12.02	820,406	-0.22(-1.78%)
Dec 06, 2004	12.62	12.66	12.16	12.24	137,347	-0.34(-2.72%)
Dec 03, 2004	12.37	12.59	12.37	12.58	96,161	+0.01(+0.04%)
Dec 02, 2004	12.62	12.62	12.43	12.57	109,583	+0.07(+0.57%)
Dec 01, 2004	12.14	12.56	12.00	12.50	322,499	+0.43(+3.56%)
Nov 30, 2004	12.14	12.14	11.85	12.07	169,523	+0.11(+0.91%)
Nov 29, 2004	11.48	11.98	11.48	11.97	241,414	+0.52(+4.51%)
Nov 26, 2004	11.19	11.45	11.19	11.45	54,791	-0.05(-0.47%)
Nov 24, 2004	11.42	11.52	11.37	11.50	107,744	-0.01(-0.05%)
Nov 23, 2004	11.01	11.51	10.90	11.51	155,917	+0.50(+4.54%)
Nov 22, 2004	11.15	11.15	10.82	11.01	176,694	-0.03(-0.30%)
Nov 19, 2004	11.10	11.10	10.83	11.04	80,532	-0.02(-0.15%)
Nov 18, 2004	11.19	11.20	10.67	11.06	127,970	+0.23(+2.11%)
Nov 17, 2004	11.14	11.14	10.77	10.83	188,645	-0.05(-0.45%)
Nov 16, 2004	11.15	11.15	10.68	10.88	200,780	-0.17(-1.53%)
Nov 15, 2004	10.82	11.24	10.77	11.05	267,891	+0.21(+1.96%)
Nov 12, 2004	10.59	10.84	10.49	10.83	325,257	+0.28(+2.68%)
Nov 11, 2004	10.31	10.57	10.28	10.55	276,165	+0.32(+3.08%)
Nov 10, 2004	9.969	10.24	9.969	10.24	131,831	+0.23(+2.28%)
Nov 09, 2004	10.16	10.20	9.958	10.01	454,514	-0.07(-0.70%)
Nov 08, 2004	10.29	10.30	9.973	10.08	245,276	-0.12(-1.17%)
Nov 05, 2004	10.21	10.42	9.980	10.20	331,508	+0.14(+1.35%)
Nov 04, 2004	10.25	10.31	9.795	10.06	174,671	-0.18(-1.80%)
Nov 03, 2004	10.42	10.61	10.07	10.25	186,990	-0.02(-0.16%)
Nov 02, 2004	10.31	10.47	9.953	10.26	218,615	+0.19(+1.84%)
Nov 01, 2004	9.790	10.30	9.616	10.08	279,658	+0.27(+2.77%)
Oct 29, 2004	9.028	10.06	9.028	9.806	611,719	+0.78(+8.62%)
Oct 28, 2004	8.887	9.061	8.713	9.028	331,876	+0.30(+3.48%)
Oct 27, 2004	8.843	8.947	8.479	8.724	265,868	-0.11(-1.29%)
Oct 26, 2004	8.495	9.028	8.430	8.838	491,839	+0.35(+4.17%)
Oct 25, 2004	9.023	9.219	7.908	8.484	3,763,534	-3.70(-30.36%)
Oct 22, 2004	12.28	12.37	11.64	12.18	127,602	+0.04(+0.31%)
Oct 21, 2004	12.52	12.57	12.05	12.14	82,923	-0.15(-1.19%)
Oct 20, 2004	12.24	12.35	12.14	12.29	77,039	+0.07(+0.53%)
Oct 19, 2004	12.14	12.37	12.14	12.23	90,829	-0.21(-1.66%)
Oct 18, 2004	12.91	13.05	12.19	12.43	132,382	-0.21(-1.68%)
Oct 15, 2004	12.63	12.75	12.59	12.65	38,427	+0.08(+0.65%)
Oct 14, 2004	12.73	12.93	12.56	12.56	124,292	-0.43(-3.31%)
Oct 13, 2004	13.48	13.49	12.63	12.99	82,923	-0.41(-3.08%)
Oct 12, 2004	13.62	13.62	13.32	13.41	52,769	+0.02(+0.12%)
Oct 11, 2004	13.22	13.56	13.20	13.39	54,975	+0.12(+0.90%)
Oct 08, 2004	13.21	13.37	13.17	13.27	39,714	+0.13(+0.99%)
Oct 07, 2004	13.49	13.49	13.08	13.14	61,778	-0.35(-2.58%)
Oct 06, 2004	13.38	13.60	13.34	13.49	49,091	+0.12(+0.89%)
Oct 05, 2004	14.11	14.17	13.36	13.37	68,765	-0.79(-5.57%)
Oct 04, 2004	14.11	14.41	14.11	14.16	67,846	-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.