Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.84	17.04	16.68	16.86	313,114	+0.03(+0.16%)
Dec 30, 2004	16.84	17.06	16.79	16.83	212,857	-0.07(-0.43%)
Dec 29, 2004	16.91	17.11	16.84	16.91	504,144	+0.10(+0.59%)
Dec 28, 2004	16.61	16.93	16.61	16.81	294,598	+0.19(+1.16%)
Dec 27, 2004	16.84	16.87	16.60	16.61	204,728	-0.15(-0.87%)
Dec 23, 2004	16.86	16.93	16.73	16.76	176,879	+0.03(+0.20%)
Dec 22, 2004	16.61	16.94	16.44	16.73	599,734	+0.08(+0.48%)
Dec 21, 2004	16.04	16.71	15.88	16.65	1,113,965	+0.50(+3.13%)
Dec 20, 2004	16.01	16.28	15.94	16.14	658,293	+0.23(+1.42%)
Dec 17, 2004	15.44	16.07	15.41	15.92	880,785	+0.50(+3.28%)
Dec 16, 2004	15.71	15.78	15.39	15.41	504,295	-0.41(-2.56%)
Dec 15, 2004	15.88	15.89	15.72	15.82	598,530	+0.01(+0.08%)
Dec 14, 2004	15.64	15.81	15.54	15.80	421,801	+0.18(+1.15%)
Dec 13, 2004	15.58	15.75	15.38	15.62	399,221	+0.05(+0.30%)
Dec 10, 2004	15.48	15.75	15.41	15.58	227,158	-0.02(-0.13%)
Dec 09, 2004	15.28	15.80	15.20	15.60	358,576	+0.33(+2.18%)
Dec 08, 2004	15.18	15.28	14.99	15.27	461,693	+0.19(+1.23%)
Dec 07, 2004	15.54	15.58	14.96	15.08	752,829	-0.43(-2.74%)
Dec 06, 2004	15.66	15.73	15.48	15.50	227,459	-0.02(-0.13%)
Dec 03, 2004	15.92	15.92	15.49	15.52	275,480	-0.26(-1.64%)
Dec 02, 2004	15.59	15.88	15.25	15.78	424,511	+0.20(+1.28%)
Dec 01, 2004	15.05	15.60	15.04	15.58	370,769	+0.65(+4.36%)
Nov 30, 2004	15.21	15.31	14.88	14.93	463,800	-0.33(-2.18%)
Nov 29, 2004	15.21	15.35	14.96	15.27	375,887	+0.05(+0.35%)
Nov 26, 2004	15.18	15.27	15.15	15.21	109,740	+0.11(+0.75%)
Nov 24, 2004	15.25	15.45	14.94	15.10	362,791	-0.10(-0.66%)
Nov 23, 2004	14.98	15.27	14.78	15.20	518,595	+0.37(+2.51%)
Nov 22, 2004	14.61	14.95	14.55	14.83	1,165,900	+0.21(+1.45%)
Nov 19, 2004	14.77	14.78	14.35	14.61	417,736	-0.16(-1.08%)
Nov 18, 2004	14.93	14.95	14.61	14.77	457,478	-0.05(-0.36%)
Nov 17, 2004	14.65	14.95	14.59	14.83	831,409	+0.45(+3.09%)
Nov 16, 2004	14.40	14.69	14.21	14.38	721,066	+0.09(+0.60%)
Nov 15, 2004	14.24	14.30	13.94	14.30	679,067	+0.12(+0.84%)
Nov 12, 2004	13.95	14.21	13.95	14.18	767,883	+0.31(+2.25%)
Nov 11, 2004	13.62	13.86	13.49	13.86	587,992	+0.29(+2.10%)
Nov 10, 2004	13.35	13.72	13.27	13.58	528,230	+0.23(+1.69%)
Nov 09, 2004	13.26	13.43	13.19	13.35	404,489	+0.09(+0.65%)
Nov 08, 2004	13.28	13.36	13.06	13.27	474,187	+0.07(+0.55%)
Nov 05, 2004	13.60	13.89	13.09	13.19	834,269	-0.33(-2.46%)
Nov 04, 2004	12.95	13.53	12.95	13.53	823,732	+0.61(+4.73%)
Nov 03, 2004	12.92	13.01	12.75	12.91	503,241	+0.16(+1.25%)
Nov 02, 2004	12.89	12.91	12.75	12.75	437,156	-0.12(-0.93%)
Nov 01, 2004	12.95	12.95	12.83	12.87	924,892	+0.03(+0.21%)
Oct 29, 2004	12.91	12.93	12.68	12.85	959,214	-0.04(-0.31%)
Oct 28, 2004	12.95	13.02	12.80	12.89	646,701	+0.03(+0.26%)
Oct 27, 2004	12.89	12.99	12.79	12.85	830,656	-0.03(-0.26%)
Oct 26, 2004	11.96	12.98	11.96	12.89	2,792,590	+0.93(+7.78%)
Oct 25, 2004	11.96	12.02	11.63	11.96	915,107	+0.03(+0.28%)
Oct 22, 2004	11.96	12.06	11.74	11.92	886,957	+0.01(+0.11%)
Oct 21, 2004	11.67	11.96	11.55	11.91	1,025,450	+0.36(+3.11%)
Oct 20, 2004	11.23	11.55	11.23	11.55	707,367	+0.33(+2.90%)
Oct 19, 2004	11.35	11.46	11.23	11.23	880,032	-0.13(-1.11%)
Oct 18, 2004	11.29	11.38	11.23	11.35	838,936	+0.11(+1.01%)
Oct 15, 2004	11.28	11.38	11.09	11.24	1,552,174	-0.04(-0.35%)
Oct 14, 2004	11.29	11.35	11.26	11.28	954,397	+0.03(+0.24%)
Oct 13, 2004	11.43	11.45	11.16	11.25	1,558,045	-0.16(-1.40%)
Oct 12, 2004	11.31	11.41	11.25	11.41	1,090,180	+0.09(+0.82%)
Oct 11, 2004	11.62	11.72	11.17	11.32	1,508,820	-0.24(-2.07%)
Oct 08, 2004	11.56	11.77	11.53	11.56	1,243,877	+0.04(+0.35%)
Oct 07, 2004	11.49	11.63	11.40	11.52	1,764,882	+0.11(+0.93%)
Oct 06, 2004	11.16	11.51	11.16	11.41	2,847,686	+0.19(+1.72%)
Oct 05, 2004	11.05	11.45	10.80	11.22	4,806,910	+0.29(+2.61%)
Oct 04, 2004	13.15	13.22	10.88	10.93	13,350,571	-5.22(-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.