Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.08	13.46	12.83	13.33	54,515	+0.55(+4.33%)
Dec 30, 2004	13.04	13.08	12.69	12.78	11,213	-0.29(-2.18%)
Dec 29, 2004	12.99	13.21	12.99	13.06	18,251	-0.08(-0.64%)
Dec 28, 2004	13.10	13.15	12.99	13.14	8,708	-0.12(-0.89%)
Dec 27, 2004	13.40	13.41	13.23	13.26	14,076	+0.13(+1.02%)
Dec 23, 2004	13.15	13.24	13.07	13.13	13,956	+0.15(+1.16%)
Dec 22, 2004	12.81	12.98	12.70	12.98	23,738	+0.12(+0.91%)
Dec 21, 2004	12.43	13.08	12.43	12.86	62,030	+0.87(+7.27%)
Dec 20, 2004	12.45	12.45	11.87	11.99	119,170	-0.16(-1.31%)
Dec 17, 2004	11.97	12.21	11.97	12.15	15,507	-0.01(-0.07%)
Dec 16, 2004	11.89	12.28	11.89	12.16	10,855	-0.08(-0.69%)
Dec 15, 2004	12.16	12.31	12.16	12.24	17,177	-0.08(-0.61%)
Dec 14, 2004	12.16	12.32	12.12	12.31	6,680	+0.08(+0.62%)
Dec 13, 2004	12.09	12.24	11.89	12.24	14,911	+0.19(+1.60%)
Dec 10, 2004	11.44	12.09	11.44	12.05	12,286	+0.19(+1.63%)
Dec 09, 2004	11.74	11.86	11.74	11.85	8,946	+0.12(+1.00%)
Dec 08, 2004	11.46	12.16	11.41	11.74	14,314	+0.43(+3.78%)
Dec 07, 2004	11.52	12.30	11.03	11.31	34,832	-0.05(-0.44%)
Dec 06, 2004	11.45	11.98	11.36	11.36	13,360	-0.38(-3.21%)
Dec 03, 2004	11.92	12.01	11.74	11.74	16,342	-0.14(-1.20%)
Dec 02, 2004	11.81	11.96	11.71	11.88	23,500	+0.28(+2.38%)
Dec 01, 2004	11.68	12.02	11.28	11.60	15,269	+0.21(+1.84%)
Nov 30, 2004	11.15	11.65	11.15	11.39	12,406	-0.18(-1.59%)
Nov 29, 2004	11.52	11.61	11.11	11.58	19,444	+0.40(+3.59%)
Nov 26, 2004	11.12	11.39	11.11	11.18	4,294	-0.16(-1.40%)
Nov 24, 2004	11.22	11.53	11.11	11.33	21,591	-0.08(-0.73%)
Nov 23, 2004	11.65	11.65	11.08	11.42	18,370	-0.23(-1.94%)
Nov 22, 2004	11.33	11.65	11.14	11.64	24,573	+0.54(+4.83%)
Nov 19, 2004	10.81	11.13	10.81	11.11	123,823	+0.08(+0.76%)
Nov 18, 2004	11.29	11.37	11.02	11.02	53,919	-0.18(-1.65%)
Nov 17, 2004	10.99	11.30	10.90	11.21	118,693	-0.05(-0.45%)
Nov 16, 2004	11.35	11.53	11.12	11.26	20,279	+0.06(+0.52%)
Nov 15, 2004	11.57	11.62	11.02	11.20	50,459	-0.30(-2.62%)
Nov 12, 2004	11.21	11.50	10.90	11.50	11,571	+0.46(+4.18%)
Nov 11, 2004	10.23	11.07	10.23	11.04	104,020	+0.54(+5.19%)
Nov 10, 2004	10.49	10.73	10.13	10.50	153,764	-0.03(-0.24%)
Nov 09, 2004	10.47	10.59	10.43	10.52	106,764	-0.13(-1.18%)
Nov 08, 2004	10.82	10.83	10.49	10.65	95,551	-0.04(-0.39%)
Nov 05, 2004	10.70	10.90	10.69	10.69	52,249	-0.03(-0.31%)
Nov 04, 2004	9.892	10.91	9.632	10.72	77,061	+0.88(+8.94%)
Nov 03, 2004	8.785	10.03	8.324	9.842	460,459	-0.89(-8.28%)
Nov 02, 2004	10.97	12.23	10.51	10.73	87,081	-0.90(-7.71%)
Nov 01, 2004	11.75	12.11	11.49	11.63	14,314	-0.05(-0.43%)
Oct 29, 2004	11.70	11.90	11.17	11.68	45,449	-0.31(-2.59%)
Oct 28, 2004	11.16	12.46	11.16	11.99	44,614	+0.42(+3.62%)
Oct 27, 2004	11.34	11.84	11.32	11.57	40,320	-0.23(-1.99%)
Oct 26, 2004	11.48	11.80	11.48	11.80	12,167	+0.10(+0.86%)
Oct 25, 2004	11.74	11.74	11.53	11.70	39,962	-0.16(-1.34%)
Oct 22, 2004	11.87	12.28	11.47	11.86	49,266	-0.25(-2.08%)
Oct 21, 2004	12.06	12.19	11.95	12.11	15,507	+0.03(+0.28%)
Oct 20, 2004	12.05	12.09	11.91	12.08	43,183	+0.09(+0.77%)
Oct 19, 2004	12.01	12.09	11.96	11.99	19,921	-0.04(-0.35%)
Oct 18, 2004	12.00	12.08	11.99	12.03	47,477	-0.02(-0.14%)
Oct 15, 2004	12.08	12.15	12.02	12.05	34,474	-0.08(-0.62%)
Oct 14, 2004	12.00	12.25	12.00	12.12	65,490	-0.13(-1.03%)
Oct 13, 2004	12.24	12.27	12.01	12.25	24,096	+0.06(+0.48%)
Oct 12, 2004	12.18	12.28	12.01	12.19	50,936	-0.07(-0.55%)
Oct 11, 2004	12.34	12.34	12.08	12.26	30,180	+0.07(+0.55%)
Oct 08, 2004	12.39	12.45	11.74	12.19	89,706	-0.18(-1.49%)
Oct 07, 2004	12.41	12.53	12.36	12.37	25,050	-0.16(-1.27%)
Oct 06, 2004	12.57	12.57	12.44	12.53	32,924	+0.00(+0.00%)
Oct 05, 2004	12.53	12.57	12.45	12.53	47,119	-0.03(-0.20%)
Oct 04, 2004	12.40	12.57	12.36	12.56	31,373	+0.19(+1.56%)

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.