Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.87	11.92	11.74	11.87	108,992	+0.13(+1.14%)
Dec 30, 2004	12.21	12.21	11.51	11.74	280,563	-0.31(-2.58%)
Dec 29, 2004	11.81	12.05	11.79	12.05	247,709	+0.28(+2.38%)
Dec 28, 2004	11.75	11.98	11.72	11.77	272,219	+0.07(+0.62%)
Dec 27, 2004	11.51	11.74	11.41	11.70	186,955	+0.19(+1.67%)
Dec 23, 2004	11.30	11.51	11.29	11.51	271,959	+0.09(+0.81%)
Dec 22, 2004	11.43	11.43	11.33	11.41	207,815	+0.05(+0.44%)
Dec 21, 2004	11.12	11.45	11.12	11.36	286,821	+0.29(+2.60%)
Dec 20, 2004	10.89	11.10	10.89	11.08	176,264	+0.24(+2.23%)
Dec 17, 2004	10.85	10.88	10.78	10.83	156,187	-0.07(-0.60%)
Dec 16, 2004	10.94	11.01	10.88	10.90	174,439	-0.04(-0.38%)
Dec 15, 2004	10.85	10.99	10.66	10.94	268,308	+0.21(+1.93%)
Dec 14, 2004	10.64	10.73	10.57	10.73	233,368	+0.19(+1.78%)
Dec 13, 2004	10.53	10.60	10.47	10.55	262,050	+0.02(+0.18%)
Dec 10, 2004	10.32	10.53	10.32	10.53	193,474	-0.03(-0.33%)
Dec 09, 2004	10.74	10.74	10.44	10.56	136,370	-0.08(-0.76%)
Dec 08, 2004	10.68	10.73	10.53	10.64	163,749	+0.02(+0.20%)
Dec 07, 2004	10.80	10.82	10.62	10.62	161,663	-0.16(-1.52%)
Dec 06, 2004	10.74	10.78	10.59	10.78	203,121	+0.04(+0.39%)
Dec 03, 2004	10.78	10.82	10.59	10.74	259,964	+0.00(+0.04%)
Dec 02, 2004	10.70	10.93	10.68	10.74	291,254	+0.21(+2.00%)
Dec 01, 2004	10.15	10.60	10.15	10.53	241,712	+0.46(+4.53%)
Nov 30, 2004	10.03	10.16	9.971	10.07	143,150	+0.04(+0.38%)
Nov 29, 2004	10.09	10.15	9.979	10.03	294,122	+0.14(+1.40%)
Nov 26, 2004	9.818	9.898	9.818	9.895	61,275	+0.05(+0.47%)
Nov 24, 2004	9.772	10.12	9.741	9.849	197,646	+0.16(+1.70%)
Nov 23, 2004	9.676	9.776	9.549	9.684	102,212	+0.05(+0.48%)
Nov 22, 2004	9.630	9.638	9.434	9.638	167,138	-0.03(-0.28%)
Nov 19, 2004	9.875	9.875	9.657	9.665	152,797	-0.21(-2.14%)
Nov 18, 2004	9.895	10.07	9.856	9.875	71,966	-0.07(-0.69%)
Nov 17, 2004	10.06	10.06	9.910	9.945	103,255	+0.05(+0.54%)
Nov 16, 2004	9.971	9.971	9.799	9.891	73,269	-0.17(-1.68%)
Nov 15, 2004	9.872	10.14	9.872	10.06	181,479	+0.26(+2.62%)
Nov 12, 2004	9.856	9.891	9.791	9.803	160,620	+0.04(+0.43%)
Nov 11, 2004	9.726	9.941	9.630	9.760	227,371	-0.02(-0.20%)
Nov 10, 2004	9.895	9.987	9.780	9.780	165,835	-0.08(-0.78%)
Nov 09, 2004	10.01	10.01	9.787	9.856	338,971	-0.12(-1.15%)
Nov 08, 2004	10.12	10.12	9.814	9.971	338,971	-0.07(-0.69%)
Nov 05, 2004	10.04	10.28	9.991	10.04	449,527	+0.09(+0.93%)
Nov 04, 2004	9.875	9.971	9.764	9.948	466,476	+0.09(+0.89%)
Nov 03, 2004	9.718	9.875	9.688	9.860	227,632	+0.23(+2.43%)
Nov 02, 2004	9.454	9.665	9.446	9.626	224,763	+0.23(+2.45%)
Nov 01, 2004	9.423	9.465	9.377	9.396	127,765	+0.04(+0.41%)
Oct 29, 2004	9.461	9.511	9.300	9.358	111,599	-0.20(-2.05%)
Oct 28, 2004	9.572	9.642	9.473	9.553	160,620	-0.00(-0.04%)
Oct 27, 2004	9.128	9.557	9.128	9.557	177,307	+0.39(+4.27%)
Oct 26, 2004	9.013	9.200	9.013	9.166	142,367	+0.23(+2.53%)
Oct 25, 2004	9.013	9.013	8.821	8.940	189,823	-0.14(-1.56%)
Oct 22, 2004	9.147	9.166	8.940	9.082	197,646	-0.02(-0.17%)
Oct 21, 2004	8.921	9.166	8.921	9.097	215,898	+0.01(+0.08%)
Oct 20, 2004	8.974	9.089	8.821	9.089	258,660	+0.07(+0.77%)
Oct 19, 2004	9.051	9.166	9.020	9.020	129,591	+0.02(+0.26%)
Oct 18, 2004	8.936	9.013	8.782	8.997	191,648	-0.03(-0.34%)
Oct 15, 2004	8.855	9.128	8.782	9.028	80,310	+0.20(+2.30%)
Oct 14, 2004	9.166	9.166	8.802	8.825	301,162	-0.15(-1.67%)
Oct 13, 2004	8.974	9.158	8.867	8.974	356,701	+0.08(+0.86%)
Oct 12, 2004	8.821	9.051	8.821	8.898	286,560	+0.02(+0.22%)
Oct 11, 2004	8.909	8.932	8.710	8.878	95,694	-0.06(-0.64%)
Oct 08, 2004	8.974	8.993	8.867	8.936	94,129	+0.04(+0.47%)
Oct 07, 2004	8.970	9.074	8.894	8.894	224,763	-0.04(-0.43%)
Oct 06, 2004	8.974	8.974	8.782	8.932	91,261	-0.11(-1.19%)
Oct 05, 2004	9.093	9.093	8.844	9.039	181,219	-0.05(-0.59%)
Oct 04, 2004	9.128	9.193	9.051	9.093	249,274	+0.08(+0.94%)

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.