Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.02	14.11	13.92	14.02	218,602	-0.25(-1.75%)
Dec 30, 2004	13.95	14.27	13.95	14.27	103,142	+0.19(+1.35%)
Dec 29, 2004	14.47	14.67	13.98	14.08	72,990	-0.50(-3.40%)
Dec 28, 2004	13.92	14.65	13.92	14.58	145,612	+0.60(+4.28%)
Dec 27, 2004	14.28	14.28	13.95	13.98	85,492	-0.19(-1.34%)
Dec 23, 2004	13.97	14.17	13.97	14.17	59,384	+0.01(+0.08%)
Dec 22, 2004	13.92	14.26	13.59	14.16	119,321	+0.44(+3.21%)
Dec 21, 2004	13.00	13.96	12.97	13.72	567,190	+0.83(+6.41%)
Dec 20, 2004	12.94	13.04	12.84	12.89	248,571	+0.02(+0.17%)
Dec 17, 2004	12.54	12.96	12.54	12.87	100,200	+0.14(+1.07%)
Dec 16, 2004	12.73	12.84	12.50	12.73	231,656	-0.02(-0.13%)
Dec 15, 2004	12.59	12.78	12.48	12.75	104,245	+0.18(+1.47%)
Dec 14, 2004	12.75	12.78	12.39	12.56	168,962	-0.08(-0.60%)
Dec 13, 2004	12.71	12.75	12.51	12.64	89,904	-0.07(-0.51%)
Dec 10, 2004	12.78	12.80	12.64	12.71	103,877	-0.02(-0.17%)
Dec 09, 2004	12.49	12.82	12.24	12.73	194,334	+0.07(+0.56%)
Dec 08, 2004	12.11	12.72	11.88	12.66	158,298	+0.64(+5.29%)
Dec 07, 2004	12.40	12.40	11.23	12.02	820,358	-0.22(-1.78%)
Dec 06, 2004	12.62	12.66	12.16	12.24	137,339	-0.34(-2.72%)
Dec 03, 2004	12.37	12.59	12.37	12.58	96,155	+0.01(+0.04%)
Dec 02, 2004	12.62	12.62	12.43	12.58	109,577	+0.07(+0.57%)
Dec 01, 2004	12.15	12.56	12.00	12.50	322,480	+0.43(+3.56%)
Nov 30, 2004	12.14	12.14	11.85	12.07	169,513	+0.11(+0.91%)
Nov 29, 2004	11.48	11.98	11.48	11.97	241,400	+0.52(+4.51%)
Nov 26, 2004	11.19	11.45	11.19	11.45	54,788	-0.05(-0.47%)
Nov 24, 2004	11.42	11.52	11.37	11.50	107,738	-0.01(-0.05%)
Nov 23, 2004	11.01	11.51	10.90	11.51	155,908	+0.50(+4.55%)
Nov 22, 2004	11.15	11.15	10.82	11.01	176,684	-0.03(-0.30%)
Nov 19, 2004	11.10	11.10	10.83	11.04	80,528	-0.02(-0.15%)
Nov 18, 2004	11.19	11.20	10.67	11.06	127,962	+0.23(+2.11%)
Nov 17, 2004	11.14	11.14	10.77	10.83	188,634	-0.05(-0.45%)
Nov 16, 2004	11.15	11.15	10.68	10.88	200,768	-0.17(-1.53%)
Nov 15, 2004	10.82	11.24	10.77	11.05	267,875	+0.21(+1.96%)
Nov 12, 2004	10.59	10.85	10.49	10.83	325,238	+0.28(+2.68%)
Nov 11, 2004	10.31	10.57	10.28	10.55	276,149	+0.32(+3.08%)
Nov 10, 2004	9.970	10.24	9.970	10.24	131,823	+0.23(+2.28%)
Nov 09, 2004	10.16	10.20	9.959	10.01	454,487	-0.07(-0.70%)
Nov 08, 2004	10.29	10.30	9.974	10.08	245,261	-0.12(-1.17%)
Nov 05, 2004	10.21	10.42	9.981	10.20	331,489	+0.14(+1.35%)
Nov 04, 2004	10.25	10.31	9.796	10.06	174,661	-0.18(-1.80%)
Nov 03, 2004	10.42	10.61	10.07	10.25	186,979	-0.02(-0.16%)
Nov 02, 2004	10.31	10.47	9.954	10.26	218,602	+0.19(+1.84%)
Nov 01, 2004	9.790	10.30	9.616	10.08	279,642	+0.27(+2.77%)
Oct 29, 2004	9.029	10.06	9.029	9.807	611,683	+0.78(+8.62%)
Oct 28, 2004	8.887	9.062	8.713	9.028	331,857	+0.30(+3.48%)
Oct 27, 2004	8.844	8.947	8.480	8.724	265,853	-0.11(-1.29%)
Oct 26, 2004	8.496	9.029	8.431	8.839	491,810	+0.35(+4.17%)
Oct 25, 2004	9.023	9.219	7.908	8.485	3,763,315	-3.70(-30.36%)
Oct 22, 2004	12.28	12.37	11.64	12.18	127,594	+0.04(+0.31%)
Oct 21, 2004	12.52	12.57	12.05	12.15	82,918	-0.15(-1.19%)
Oct 20, 2004	12.24	12.35	12.14	12.29	77,034	+0.07(+0.53%)
Oct 19, 2004	12.14	12.37	12.14	12.23	90,824	-0.21(-1.66%)
Oct 18, 2004	12.91	13.05	12.19	12.43	132,375	-0.21(-1.68%)
Oct 15, 2004	12.63	12.75	12.59	12.65	38,425	+0.08(+0.65%)
Oct 14, 2004	12.73	12.93	12.56	12.56	124,285	-0.43(-3.31%)
Oct 13, 2004	13.48	13.49	12.63	12.99	82,918	-0.41(-3.08%)
Oct 12, 2004	13.62	13.62	13.33	13.41	52,766	+0.02(+0.12%)
Oct 11, 2004	13.22	13.57	13.20	13.39	54,972	+0.12(+0.90%)
Oct 08, 2004	13.21	13.37	13.17	13.27	39,712	+0.13(+0.99%)
Oct 07, 2004	13.49	13.49	13.08	13.14	61,775	-0.35(-2.58%)
Oct 06, 2004	13.38	13.60	13.34	13.49	49,089	+0.12(+0.89%)
Oct 05, 2004	14.11	14.17	13.36	13.37	68,761	-0.79(-5.57%)
Oct 04, 2004	14.11	14.41	14.11	14.16	67,842	-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.