Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.35	11.35	10.53	10.60	7,121	+0.00(+0.00%)
Dec 30, 2004	10.33	11.28	10.33	10.60	9,225	+0.14(+1.30%)
Dec 29, 2004	10.90	10.90	10.26	10.47	11,873	-0.41(-3.75%)
Dec 28, 2004	10.40	12.44	10.26	10.87	54,498	+0.41(+3.90%)
Dec 27, 2004	9.787	11.08	9.651	10.47	17,832	+0.54(+5.48%)
Dec 23, 2004	9.991	9.991	9.651	9.923	1,765	-0.14(-1.35%)
Dec 22, 2004	10.26	10.26	9.991	10.06	2,398	-0.07(-0.67%)
Dec 21, 2004	10.06	10.60	9.787	10.13	4,413	+0.27(+2.76%)
Dec 20, 2004	9.923	9.991	9.855	9.855	2,766	-0.07(-0.68%)
Dec 17, 2004	9.583	10.20	9.379	9.923	9,696	+0.14(+1.39%)
Dec 16, 2004	9.991	10.19	9.589	9.787	4,281	-0.07(-0.69%)
Dec 15, 2004	10.53	10.53	9.651	9.855	10,211	-0.41(-3.97%)
Dec 14, 2004	10.94	11.08	10.26	10.26	7,856	-0.27(-2.58%)
Dec 13, 2004	9.923	11.55	9.855	10.53	31,221	+0.61(+6.16%)
Dec 10, 2004	10.33	10.33	9.855	9.923	5,355	-0.43(-4.14%)
Dec 09, 2004	10.26	10.74	10.26	10.35	7,503	-0.05(-0.46%)
Dec 08, 2004	9.787	11.21	9.311	10.40	31,986	+0.68(+6.99%)
Dec 07, 2004	10.47	10.47	9.651	9.719	9,092	-0.34(-3.38%)
Dec 06, 2004	10.33	10.53	9.787	10.06	12,035	-0.61(-5.73%)
Dec 03, 2004	11.55	11.55	10.40	10.67	6,429	-0.61(-5.42%)
Dec 02, 2004	9.991	11.28	9.923	11.28	18,833	+1.22(+12.16%)
Dec 01, 2004	9.787	10.40	9.651	10.06	7,444	+0.20(+2.07%)
Nov 30, 2004	10.19	10.53	9.855	9.855	4,340	-0.41(-3.97%)
Nov 29, 2004	10.87	10.87	9.855	10.26	15,551	-0.21(-2.01%)
Nov 26, 2004	11.15	11.15	10.33	10.47	2,972	-0.13(-1.22%)
Nov 24, 2004	11.83	11.96	10.33	10.60	16,317	-0.41(-3.70%)
Nov 23, 2004	10.53	11.96	10.33	11.01	24,762	+0.34(+3.18%)
Nov 22, 2004	11.35	11.42	10.26	10.67	11,079	-0.54(-4.85%)
Nov 19, 2004	11.42	12.03	10.87	11.21	18,744	-0.48(-4.07%)
Nov 18, 2004	11.76	12.37	10.87	11.69	36,827	-0.54(-4.44%)
Nov 17, 2004	11.89	13.46	11.89	12.23	30,397	+0.14(+1.12%)
Nov 16, 2004	12.57	14.27	11.83	12.10	45,464	-0.75(-5.82%)
Nov 15, 2004	12.37	14.88	11.55	12.85	147,368	+0.27(+2.16%)
Nov 12, 2004	16.92	16.92	12.23	12.57	258,204	-4.96(-28.29%)
Nov 11, 2004	15.02	21.07	13.59	17.54	1,627,866	+8.63(+96.95%)
Nov 10, 2004	8.836	9.039	8.768	8.903	13,727	+0.47(+5.56%)
Nov 09, 2004	8.700	8.700	8.428	8.435	1,324	-0.27(-3.05%)
Nov 08, 2004	8.700	8.700	8.700	8.700	382	+0.07(+0.79%)
Nov 05, 2004	8.632	8.632	8.632	8.632	1,500	+0.27(+3.25%)
Nov 04, 2004	8.360	8.768	8.292	8.360	926	-0.14(-1.60%)
Nov 03, 2004	8.768	8.768	8.496	8.496	897	-0.48(-5.30%)
Nov 02, 2004	8.632	9.175	8.496	8.971	3,163	+0.41(+4.76%)
Nov 01, 2004	8.836	8.971	8.292	8.564	1,809	-0.27(-3.08%)
Oct 29, 2004	8.224	8.836	8.224	8.836	1,603	+0.07(+0.78%)
Oct 28, 2004	8.768	8.768	8.768	8.768	0	+0.00(+0.00%)
Oct 27, 2004	8.768	8.768	8.496	8.768	250	+0.20(+2.38%)
Oct 26, 2004	8.156	8.564	8.156	8.564	4,384	+0.27(+3.28%)
Oct 25, 2004	8.557	8.557	8.292	8.292	161	-0.27(-3.17%)
Oct 22, 2004	8.496	8.564	8.292	8.564	264	+0.20(+2.44%)
Oct 21, 2004	8.496	8.836	8.360	8.360	1,029	-0.14(-1.60%)
Oct 20, 2004	8.496	8.496	8.496	8.496	220	+0.07(+0.81%)
Oct 19, 2004	8.700	8.700	8.224	8.428	1,574	+0.20(+2.48%)
Oct 18, 2004	8.224	8.224	8.224	8.224	279	-0.48(-5.47%)
Oct 15, 2004	8.224	8.700	8.224	8.700	573	+0.07(+0.79%)
Oct 14, 2004	8.632	8.632	8.632	8.632	294	+0.14(+1.60%)
Oct 13, 2004	8.836	8.836	8.435	8.496	1,353	-0.34(-3.85%)
Oct 12, 2004	8.428	8.836	8.428	8.836	456	+0.00(+0.00%)
Oct 11, 2004	8.903	8.903	8.292	8.836	823	-0.27(-2.99%)
Oct 08, 2004	8.496	9.107	8.496	9.107	29	-0.20(-2.19%)
Oct 07, 2004	8.700	9.311	8.700	9.311	853	+0.41(+4.58%)
Oct 06, 2004	8.903	8.903	8.564	8.903	367	+0.00(+0.00%)
Oct 05, 2004	8.836	8.971	8.836	8.903	588	-0.34(-3.68%)
Oct 04, 2004	9.243	9.243	9.039	9.243	426	-0.27(-2.86%)

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.