Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.13	24.44	23.13	23.63	610,982	+0.30(+1.30%)
Dec 30, 2004	25.36	25.36	22.58	23.33	1,527,400	-2.59(-9.98%)
Dec 29, 2004	27.00	27.01	25.88	25.92	398,423	-0.74(-2.78%)
Dec 28, 2004	25.76	26.92	25.59	26.66	597,185	+1.10(+4.29%)
Dec 27, 2004	24.96	26.06	24.69	25.56	730,778	+0.89(+3.61%)
Dec 23, 2004	24.97	25.05	24.39	24.67	122,376	-0.04(-0.18%)
Dec 22, 2004	25.16	25.36	24.32	24.71	480,194	+0.02(+0.07%)
Dec 21, 2004	22.29	24.95	21.99	24.70	1,134,698	+2.50(+11.25%)
Dec 20, 2004	22.73	22.73	21.87	22.20	197,641	-0.25(-1.10%)
Dec 17, 2004	22.26	23.05	22.26	22.45	218,504	-0.14(-0.60%)
Dec 16, 2004	22.73	23.39	21.96	22.58	555,010	+0.04(+0.20%)
Dec 15, 2004	20.28	22.64	20.28	22.54	422,875	+2.11(+10.34%)
Dec 14, 2004	21.31	21.57	20.18	20.42	252,603	-0.83(-3.90%)
Dec 13, 2004	21.47	21.77	21.05	21.25	349,966	+0.27(+1.27%)
Dec 10, 2004	20.33	21.49	20.33	20.99	348,059	+0.64(+3.16%)
Dec 09, 2004	20.14	21.07	19.94	20.34	252,379	-0.36(-1.72%)
Dec 08, 2004	20.64	21.16	19.71	20.70	332,019	-0.55(-2.60%)
Dec 07, 2004	21.22	21.84	20.63	21.25	380,027	-0.02(-0.08%)
Dec 06, 2004	22.65	22.78	21.04	21.27	418,164	-1.19(-5.32%)
Dec 03, 2004	22.16	22.82	21.62	22.47	342,338	+0.51(+2.31%)
Dec 02, 2004	22.29	22.96	20.63	21.96	722,478	-0.46(-2.07%)
Dec 01, 2004	24.02	24.04	22.19	22.42	794,827	-1.65(-6.85%)
Nov 30, 2004	20.61	24.23	20.60	24.07	1,532,896	+3.33(+16.03%)
Nov 29, 2004	20.59	21.31	20.37	20.75	821,971	+1.04(+5.25%)
Nov 26, 2004	17.82	19.88	17.80	19.71	594,830	+2.24(+12.80%)
Nov 24, 2004	17.30	17.69	17.19	17.47	201,903	+0.14(+0.82%)
Nov 23, 2004	17.99	18.12	17.32	17.33	205,717	-0.48(-2.70%)
Nov 22, 2004	17.52	18.28	17.29	17.81	254,398	+0.25(+1.42%)
Nov 19, 2004	17.57	17.83	17.38	17.56	182,947	-0.21(-1.15%)
Nov 18, 2004	18.16	18.28	17.30	17.77	209,306	-0.61(-3.30%)
Nov 17, 2004	18.23	18.99	18.05	18.37	257,987	+0.08(+0.44%)
Nov 16, 2004	18.45	18.58	17.71	18.29	233,086	-0.26(-1.39%)
Nov 15, 2004	18.64	18.94	18.41	18.55	189,901	+0.14(+0.77%)
Nov 12, 2004	17.88	18.59	17.83	18.41	433,868	+0.64(+3.61%)
Nov 11, 2004	17.15	17.82	17.05	17.77	386,421	+0.91(+5.39%)
Nov 10, 2004	16.31	17.37	16.31	16.86	405,489	+0.45(+2.77%)
Nov 09, 2004	16.31	16.48	16.09	16.40	267,858	+0.31(+1.94%)
Nov 08, 2004	16.39	16.47	16.09	16.09	167,692	-0.33(-2.01%)
Nov 05, 2004	16.31	16.78	16.17	16.42	119,571	+0.11(+0.66%)
Nov 04, 2004	15.96	16.56	15.87	16.31	112,168	+0.44(+2.75%)
Nov 03, 2004	15.82	16.36	15.73	15.88	230,282	+0.46(+3.01%)
Nov 02, 2004	15.33	15.80	15.16	15.41	323,382	+0.32(+2.13%)
Nov 01, 2004	16.14	16.14	14.85	15.09	494,888	-0.74(-4.67%)
Oct 29, 2004	15.98	16.60	15.61	15.83	250,584	-0.33(-2.04%)
Oct 28, 2004	16.20	16.44	15.58	16.16	202,913	-0.44(-2.63%)
Oct 27, 2004	16.58	16.81	16.27	16.60	116,206	+0.02(+0.11%)
Oct 26, 2004	16.75	17.09	16.54	16.58	235,890	-0.15(-0.91%)
Oct 25, 2004	16.15	16.91	16.07	16.73	545,027	+1.03(+6.53%)
Oct 22, 2004	15.38	15.98	15.38	15.71	159,503	+0.10(+0.63%)
Oct 21, 2004	15.39	15.80	14.80	15.61	388,888	+0.24(+1.57%)
Oct 20, 2004	15.24	15.91	15.02	15.37	351,648	+0.21(+1.41%)
Oct 19, 2004	17.38	17.38	14.62	15.16	791,574	-1.52(-9.09%)
Oct 18, 2004	16.58	16.79	15.91	16.67	242,957	+0.36(+2.19%)
Oct 15, 2004	16.63	16.98	16.18	16.31	332,355	+0.32(+2.01%)
Oct 14, 2004	16.05	16.53	15.75	15.99	265,727	-0.17(-1.05%)
Oct 13, 2004	18.05	18.09	15.55	16.16	755,792	-1.93(-10.65%)
Oct 12, 2004	18.50	18.78	17.96	18.09	172,627	-0.50(-2.69%)
Oct 11, 2004	18.41	18.86	18.14	18.59	291,975	+0.28(+1.51%)
Oct 08, 2004	18.67	18.87	17.42	18.31	290,965	-0.25(-1.34%)
Oct 07, 2004	19.42	19.43	18.37	18.56	413,005	-0.26(-1.37%)
Oct 06, 2004	17.81	18.82	17.74	18.82	484,568	+1.20(+6.83%)
Oct 05, 2004	17.26	17.81	17.17	17.62	344,021	+0.45(+2.65%)
Oct 04, 2004	16.19	17.34	16.19	17.16	694,211	+1.03(+6.41%)

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.