Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.75	16.94	16.59	16.77	314,861	+0.03(+0.16%)
Dec 30, 2004	16.75	16.96	16.70	16.74	214,044	-0.07(-0.43%)
Dec 29, 2004	16.81	17.01	16.75	16.81	506,956	+0.10(+0.59%)
Dec 28, 2004	16.52	16.83	16.52	16.71	296,241	+0.19(+1.16%)
Dec 27, 2004	16.75	16.77	16.51	16.52	205,870	-0.15(-0.87%)
Dec 23, 2004	16.77	16.84	16.64	16.67	177,866	+0.03(+0.20%)
Dec 22, 2004	16.52	16.85	16.35	16.63	603,079	+0.08(+0.48%)
Dec 21, 2004	15.95	16.61	15.80	16.55	1,120,178	+0.50(+3.13%)
Dec 20, 2004	15.92	16.18	15.85	16.05	661,965	+0.22(+1.42%)
Dec 17, 2004	15.36	15.98	15.33	15.83	885,697	+0.50(+3.28%)
Dec 16, 2004	15.62	15.70	15.31	15.33	507,107	-0.40(-2.56%)
Dec 15, 2004	15.79	15.80	15.63	15.73	601,868	+0.01(+0.08%)
Dec 14, 2004	15.55	15.72	15.46	15.72	424,154	+0.18(+1.15%)
Dec 13, 2004	15.50	15.66	15.29	15.54	401,447	+0.05(+0.30%)
Dec 10, 2004	15.39	15.66	15.33	15.49	228,425	-0.02(-0.13%)
Dec 09, 2004	15.19	15.71	15.11	15.51	360,576	+0.33(+2.18%)
Dec 08, 2004	15.09	15.19	14.90	15.18	464,268	+0.19(+1.23%)
Dec 07, 2004	15.46	15.50	14.88	15.00	757,028	-0.42(-2.74%)
Dec 06, 2004	15.58	15.64	15.39	15.42	228,728	-0.02(-0.13%)
Dec 03, 2004	15.83	15.83	15.41	15.44	277,017	-0.26(-1.64%)
Dec 02, 2004	15.50	15.79	15.16	15.70	426,878	+0.20(+1.28%)
Dec 01, 2004	14.96	15.51	14.96	15.50	372,837	+0.65(+4.36%)
Nov 30, 2004	15.13	15.23	14.80	14.85	466,387	-0.33(-2.18%)
Nov 29, 2004	15.13	15.26	14.88	15.18	377,984	+0.05(+0.35%)
Nov 26, 2004	15.09	15.18	15.06	15.13	110,352	+0.11(+0.75%)
Nov 24, 2004	15.16	15.37	14.86	15.02	364,814	-0.10(-0.66%)
Nov 23, 2004	14.90	15.19	14.70	15.11	521,488	+0.37(+2.51%)
Nov 22, 2004	14.53	14.86	14.47	14.74	1,172,403	+0.21(+1.45%)
Nov 19, 2004	14.69	14.70	14.27	14.53	420,066	-0.16(-1.08%)
Nov 18, 2004	14.85	14.86	14.53	14.69	460,030	-0.05(-0.36%)
Nov 17, 2004	14.57	14.86	14.51	14.74	836,046	+0.44(+3.09%)
Nov 16, 2004	14.32	14.61	14.13	14.30	725,088	+0.09(+0.60%)
Nov 15, 2004	14.16	14.22	13.87	14.22	682,854	+0.12(+0.84%)
Nov 12, 2004	13.87	14.13	13.87	14.10	772,166	+0.31(+2.25%)
Nov 11, 2004	13.54	13.79	13.41	13.79	591,272	+0.28(+2.10%)
Nov 10, 2004	13.28	13.64	13.20	13.50	531,176	+0.22(+1.69%)
Nov 09, 2004	13.19	13.36	13.12	13.28	406,745	+0.09(+0.65%)
Nov 08, 2004	13.21	13.28	12.99	13.19	476,832	+0.07(+0.55%)
Nov 05, 2004	13.52	13.81	13.01	13.12	838,922	-0.33(-2.46%)
Nov 04, 2004	12.88	13.45	12.88	13.45	828,326	+0.61(+4.73%)
Nov 03, 2004	12.85	12.93	12.68	12.84	506,048	+0.16(+1.25%)
Nov 02, 2004	12.82	12.84	12.68	12.68	439,594	-0.12(-0.93%)
Nov 01, 2004	12.88	12.88	12.76	12.80	930,051	+0.03(+0.21%)
Oct 29, 2004	12.84	12.86	12.61	12.78	964,564	-0.04(-0.31%)
Oct 28, 2004	12.88	12.95	12.73	12.82	650,309	+0.03(+0.26%)
Oct 27, 2004	12.82	12.91	12.72	12.78	835,289	-0.03(-0.26%)
Oct 26, 2004	11.89	12.91	11.89	12.82	2,808,166	+0.92(+7.78%)
Oct 25, 2004	11.89	11.96	11.56	11.89	920,211	+0.03(+0.28%)
Oct 22, 2004	11.89	11.99	11.67	11.86	891,904	+0.01(+0.11%)
Oct 21, 2004	11.61	11.90	11.49	11.84	1,031,169	+0.36(+3.10%)
Oct 20, 2004	11.16	11.49	11.16	11.49	711,313	+0.32(+2.90%)
Oct 19, 2004	11.29	11.40	11.16	11.16	884,941	-0.13(-1.11%)
Oct 18, 2004	11.23	11.32	11.17	11.29	843,615	+0.11(+1.00%)
Oct 15, 2004	11.22	11.32	11.03	11.18	1,560,832	-0.04(-0.35%)
Oct 14, 2004	11.23	11.28	11.20	11.22	959,720	+0.03(+0.24%)
Oct 13, 2004	11.36	11.38	11.10	11.19	1,566,736	-0.16(-1.40%)
Oct 12, 2004	11.24	11.35	11.19	11.35	1,096,261	+0.09(+0.82%)
Oct 11, 2004	11.55	11.66	11.11	11.26	1,517,236	-0.24(-2.07%)
Oct 08, 2004	11.49	11.71	11.46	11.49	1,250,815	+0.04(+0.35%)
Oct 07, 2004	11.43	11.57	11.34	11.46	1,774,726	+0.11(+0.93%)
Oct 06, 2004	11.10	11.44	11.10	11.35	2,863,570	+0.19(+1.72%)
Oct 05, 2004	10.99	11.39	10.74	11.16	4,833,722	+0.28(+2.61%)
Oct 04, 2004	13.08	13.15	10.82	10.87	13,425,038	-5.19(-32.32%)

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.