Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.87	16.06	15.72	15.89	332,159	+0.03(+0.16%)
Dec 30, 2004	15.87	16.08	15.83	15.87	225,804	-0.07(-0.43%)
Dec 29, 2004	15.94	16.12	15.87	15.94	534,808	+0.09(+0.59%)
Dec 28, 2004	15.66	15.96	15.66	15.84	312,517	+0.18(+1.16%)
Dec 27, 2004	15.87	15.90	15.65	15.66	217,180	-0.14(-0.87%)
Dec 23, 2004	15.89	15.96	15.77	15.80	187,637	+0.03(+0.20%)
Dec 22, 2004	15.66	15.97	15.50	15.77	636,212	+0.08(+0.48%)
Dec 21, 2004	15.12	15.75	14.97	15.69	1,181,719	+0.48(+3.13%)
Dec 20, 2004	15.09	15.34	15.02	15.22	698,332	+0.21(+1.42%)
Dec 17, 2004	14.56	15.15	14.53	15.00	934,357	+0.48(+3.28%)
Dec 16, 2004	14.81	14.88	14.51	14.53	534,967	-0.38(-2.56%)
Dec 15, 2004	14.97	14.98	14.82	14.91	634,934	+0.01(+0.08%)
Dec 14, 2004	14.74	14.90	14.65	14.90	447,456	+0.17(+1.15%)
Dec 13, 2004	14.69	14.85	14.50	14.73	423,502	+0.04(+0.30%)
Dec 10, 2004	14.59	14.85	14.53	14.68	240,975	-0.02(-0.13%)
Dec 09, 2004	14.40	14.89	14.33	14.70	380,386	+0.31(+2.18%)
Dec 08, 2004	14.31	14.40	14.13	14.39	489,775	+0.18(+1.23%)
Dec 07, 2004	14.65	14.69	14.10	14.21	798,619	-0.40(-2.74%)
Dec 06, 2004	14.77	14.83	14.59	14.62	241,294	-0.02(-0.13%)
Dec 03, 2004	15.00	15.01	14.60	14.63	292,236	-0.24(-1.64%)
Dec 02, 2004	14.70	14.97	14.37	14.88	450,331	+0.19(+1.28%)
Dec 01, 2004	14.18	14.70	14.18	14.69	393,321	+0.61(+4.36%)
Nov 30, 2004	14.34	14.43	14.03	14.08	492,010	-0.31(-2.18%)
Nov 29, 2004	14.34	14.47	14.10	14.39	398,750	+0.05(+0.35%)
Nov 26, 2004	14.31	14.39	14.28	14.34	116,415	+0.11(+0.75%)
Nov 24, 2004	14.37	14.57	14.08	14.23	384,857	-0.09(-0.66%)
Nov 23, 2004	14.12	14.40	13.93	14.33	550,138	+0.35(+2.51%)
Nov 22, 2004	13.78	14.09	13.71	13.98	1,236,813	+0.20(+1.45%)
Nov 19, 2004	13.93	13.93	13.53	13.78	443,144	-0.15(-1.08%)
Nov 18, 2004	14.08	14.09	13.78	13.93	485,303	-0.05(-0.36%)
Nov 17, 2004	13.81	14.09	13.75	13.98	881,978	+0.42(+3.09%)
Nov 16, 2004	13.57	13.85	13.39	13.56	764,924	+0.08(+0.60%)
Nov 15, 2004	13.43	13.48	13.14	13.48	720,370	+0.11(+0.84%)
Nov 12, 2004	13.15	13.39	13.15	13.36	814,588	+0.29(+2.25%)
Nov 11, 2004	12.84	13.07	12.71	13.07	623,756	+0.27(+2.10%)
Nov 10, 2004	12.59	12.93	12.51	12.80	560,358	+0.21(+1.69%)
Nov 09, 2004	12.50	12.66	12.44	12.59	429,092	+0.08(+0.65%)
Nov 08, 2004	12.52	12.59	12.31	12.51	503,029	+0.07(+0.55%)
Nov 05, 2004	12.82	13.09	12.34	12.44	885,012	-0.31(-2.46%)
Nov 04, 2004	12.21	12.75	12.21	12.75	873,833	+0.58(+4.73%)
Nov 03, 2004	12.18	12.26	12.02	12.17	533,849	+0.15(+1.25%)
Nov 02, 2004	12.15	12.17	12.02	12.02	463,745	-0.11(-0.93%)
Nov 01, 2004	12.21	12.21	12.09	12.14	981,146	+0.03(+0.21%)
Oct 29, 2004	12.17	12.19	11.95	12.11	1,017,556	-0.04(-0.31%)
Oct 28, 2004	12.21	12.27	12.07	12.15	686,036	+0.03(+0.26%)
Oct 27, 2004	12.15	12.24	12.05	12.12	881,179	-0.03(-0.26%)
Oct 26, 2004	11.27	12.24	11.27	12.15	2,962,444	+0.88(+7.78%)
Oct 25, 2004	11.27	11.33	10.96	11.27	970,766	+0.03(+0.28%)
Oct 22, 2004	11.27	11.37	11.07	11.24	940,904	+0.01(+0.11%)
Oct 21, 2004	11.00	11.28	10.89	11.23	1,087,821	+0.34(+3.11%)
Oct 20, 2004	10.58	10.89	10.58	10.89	750,392	+0.31(+2.90%)
Oct 19, 2004	10.70	10.80	10.58	10.58	933,558	-0.12(-1.11%)
Oct 18, 2004	10.65	10.73	10.59	10.70	889,962	+0.11(+1.01%)
Oct 15, 2004	10.63	10.73	10.45	10.60	1,646,583	-0.04(-0.35%)
Oct 14, 2004	10.65	10.70	10.61	10.63	1,012,446	+0.03(+0.24%)
Oct 13, 2004	10.77	10.79	10.52	10.61	1,652,811	-0.15(-1.40%)
Oct 12, 2004	10.66	10.76	10.61	10.76	1,156,488	+0.09(+0.82%)
Oct 11, 2004	10.95	11.05	10.53	10.67	1,600,591	-0.23(-2.07%)
Oct 08, 2004	10.90	11.10	10.86	10.90	1,319,534	+0.04(+0.35%)
Oct 07, 2004	10.83	10.96	10.75	10.86	1,872,227	+0.10(+0.93%)
Oct 06, 2004	10.52	10.85	10.52	10.76	3,020,891	+0.18(+1.72%)
Oct 05, 2004	10.41	10.80	10.18	10.58	5,099,281	+0.27(+2.61%)
Oct 04, 2004	12.40	12.46	10.26	10.31	14,162,594	-4.92(-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.