Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.60	15.61	14.72	15.07	1,289,154	-0.54(-3.43%)
Dec 30, 2004	15.87	15.89	15.52	15.60	683,460	-0.27(-1.69%)
Dec 29, 2004	15.43	15.87	15.43	15.87	1,055,987	+0.49(+3.21%)
Dec 28, 2004	15.75	15.78	15.34	15.38	797,561	-2.79(-15.37%)
Dec 27, 2004	18.61	18.64	18.13	18.17	674,964	+2.42(+15.36%)
Dec 24, 2004	15.70	15.87	15.66	15.75	518,272	+0.04(+0.22%)
Dec 23, 2004	16.08	16.08	15.65	15.71	837,012	-0.33(-2.06%)
Dec 22, 2004	15.78	16.06	15.64	16.04	1,694,605	+0.29(+1.83%)
Dec 21, 2004	15.60	16.03	15.56	15.76	1,080,254	-2.86(-15.37%)
Dec 20, 2004	18.43	18.94	18.38	18.62	914,205	+2.87(+18.22%)
Dec 17, 2004	15.67	15.92	15.57	15.75	1,680,697	+0.11(+0.68%)
Dec 16, 2004	14.93	15.64	14.93	15.64	1,510,924	+0.76(+5.10%)
Dec 15, 2004	15.31	15.32	14.79	14.88	1,024,975	-0.41(-2.71%)
Dec 14, 2004	14.76	15.42	14.76	15.30	904,163	-2.83(-15.60%)
Dec 13, 2004	17.49	18.27	17.49	18.13	766,001	+3.51(+24.01%)
Dec 10, 2004	14.79	14.83	14.42	14.62	1,095,128	-0.10(-0.67%)
Dec 09, 2004	14.65	14.81	14.45	14.72	1,512,774	+0.06(+0.38%)
Dec 08, 2004	15.34	15.34	14.57	14.66	2,036,148	-0.67(-4.40%)
Dec 07, 2004	15.14	15.47	14.74	15.33	2,276,489	-2.83(-15.60%)
Dec 06, 2004	17.94	18.33	17.46	18.17	1,985,621	+3.87(+27.04%)
Dec 03, 2004	15.25	15.26	14.11	14.30	1,907,794	-0.99(-6.48%)
Dec 02, 2004	15.47	15.47	15.02	15.29	1,379,013	-0.17(-1.09%)
Dec 01, 2004	15.69	15.78	15.34	15.46	1,264,462	-0.22(-1.39%)
Nov 30, 2004	16.28	16.30	15.50	15.68	1,816,438	-2.90(-15.60%)
Nov 29, 2004	19.29	19.32	18.36	18.58	1,533,083	-0.52(-2.70%)
Nov 26, 2004	17.45	19.55	17.44	19.09	1,972,650	+4.49(+30.74%)
Nov 25, 2004	14.27	14.62	14.26	14.60	576,592	+0.36(+2.52%)
Nov 24, 2004	14.76	14.76	14.05	14.24	1,223,339	-0.45(-3.06%)
Nov 23, 2004	14.33	14.71	14.26	14.69	1,529,565	-2.72(-15.60%)
Nov 22, 2004	16.98	17.43	16.89	17.41	1,293,842	+2.87(+19.74%)
Nov 19, 2004	14.90	14.95	14.43	14.54	1,250,376	-0.32(-2.17%)
Nov 18, 2004	14.67	15.19	14.67	14.86	1,605,837	+0.29(+1.98%)
Nov 17, 2004	14.61	14.69	14.48	14.57	1,019,709	-0.04(-0.29%)
Nov 16, 2004	14.94	15.04	14.57	14.62	1,318,678	-2.70(-15.60%)
Nov 15, 2004	17.70	17.82	17.26	17.32	1,112,971	+3.25(+23.10%)
Nov 12, 2004	13.70	14.08	13.42	14.07	1,303,025	+0.34(+2.51%)
Nov 11, 2004	13.65	13.78	13.30	13.72	2,009,111	+0.89(+6.90%)
Nov 10, 2004	12.30	12.89	12.23	12.84	1,224,192	+0.67(+5.55%)
Nov 09, 2004	12.35	12.58	12.16	12.16	1,028,106	-2.25(-15.60%)
Nov 08, 2004	14.64	14.90	14.41	14.41	867,726	+1.86(+14.83%)
Nov 05, 2004	12.11	12.57	12.07	12.55	1,018,286	+0.53(+4.38%)
Nov 04, 2004	11.98	12.23	11.89	12.02	983,139	+0.47(+4.08%)
Nov 03, 2004	11.70	11.86	11.48	11.55	982,569	-0.02(-0.18%)
Nov 02, 2004	11.86	11.91	11.47	11.57	1,206,974	-2.14(-15.60%)
Nov 01, 2004	14.05	14.11	13.59	13.71	1,018,932	+1.90(+16.09%)
Oct 29, 2004	11.62	12.07	11.45	11.81	1,018,144	+0.24(+2.06%)
Oct 28, 2004	12.23	12.23	11.42	11.57	2,062,188	-0.76(-6.15%)
Oct 27, 2004	12.37	12.47	12.06	12.33	1,049,165	-0.08(-0.68%)
Oct 26, 2004	12.29	12.43	11.92	12.42	869,157	+0.25(+2.08%)
Oct 25, 2004	11.80	12.28	11.78	12.16	1,570,119	+0.56(+4.78%)
Oct 22, 2004	11.81	12.14	11.61	11.61	1,259,483	-0.10(-0.84%)
Oct 21, 2004	11.86	12.05	11.04	11.71	2,148,705	+0.27(+2.33%)
Oct 20, 2004	10.44	11.47	10.37	11.44	2,441,555	+1.17(+11.43%)
Oct 19, 2004	11.10	11.14	9.993	10.27	2,498,617	-0.74(-6.70%)
Oct 18, 2004	11.26	11.32	10.98	11.01	1,107,223	-0.28(-2.49%)
Oct 15, 2004	10.91	11.36	10.89	11.29	1,824,691	+0.42(+3.88%)
Oct 14, 2004	10.93	11.12	10.77	10.86	1,719,817	-0.02(-0.19%)
Oct 13, 2004	11.94	11.94	10.84	10.89	2,933,623	-1.05(-8.83%)
Oct 12, 2004	11.91	11.97	11.64	11.94	1,229,030	-0.01(-0.06%)
Oct 11, 2004	12.61	12.72	11.88	11.95	2,911,709	-0.65(-5.19%)
Oct 08, 2004	12.46	12.66	12.35	12.60	1,684,101	+0.11(+0.90%)
Oct 07, 2004	12.83	12.99	12.47	12.49	1,092,566	-0.31(-2.42%)
Oct 06, 2004	12.72	12.80	12.45	12.80	785,913	+0.34(+2.71%)
Oct 05, 2004	12.49	12.61	12.31	12.46	738,528	-0.08(-0.62%)
Oct 04, 2004	12.39	12.70	12.37	12.54	1,494,133	+0.27(+2.23%)

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.