Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.82	17.02	16.66	16.84	313,425	+0.03(+0.16%)
Dec 30, 2004	16.82	17.04	16.78	16.82	213,069	-0.07(-0.43%)
Dec 29, 2004	16.89	17.09	16.82	16.89	504,645	+0.10(+0.59%)
Dec 28, 2004	16.60	16.91	16.60	16.79	294,891	+0.19(+1.16%)
Dec 27, 2004	16.82	16.85	16.58	16.60	204,932	-0.15(-0.87%)
Dec 23, 2004	16.84	16.92	16.72	16.74	177,055	+0.03(+0.20%)
Dec 22, 2004	16.59	16.92	16.43	16.71	600,330	+0.08(+0.48%)
Dec 21, 2004	16.03	16.69	15.87	16.63	1,115,071	+0.50(+3.13%)
Dec 20, 2004	15.99	16.26	15.92	16.13	658,946	+0.23(+1.42%)
Dec 17, 2004	15.43	16.05	15.40	15.90	881,659	+0.50(+3.28%)
Dec 16, 2004	15.70	15.77	15.38	15.40	504,795	-0.40(-2.56%)
Dec 15, 2004	15.86	15.87	15.70	15.80	599,124	+0.01(+0.08%)
Dec 14, 2004	15.62	15.79	15.53	15.79	422,220	+0.18(+1.15%)
Dec 13, 2004	15.57	15.73	15.36	15.61	399,617	+0.05(+0.30%)
Dec 10, 2004	15.46	15.73	15.40	15.56	227,384	-0.02(-0.13%)
Dec 09, 2004	15.26	15.78	15.18	15.58	358,932	+0.33(+2.18%)
Dec 08, 2004	15.16	15.26	14.97	15.25	462,151	+0.19(+1.23%)
Dec 07, 2004	15.53	15.57	14.95	15.06	753,577	-0.42(-2.74%)
Dec 06, 2004	15.65	15.71	15.46	15.49	227,685	-0.02(-0.13%)
Dec 03, 2004	15.90	15.91	15.48	15.51	275,754	-0.26(-1.64%)
Dec 02, 2004	15.58	15.86	15.23	15.77	424,932	+0.20(+1.28%)
Dec 01, 2004	15.03	15.58	15.02	15.57	371,137	+0.65(+4.36%)
Nov 30, 2004	15.20	15.30	14.87	14.92	464,261	-0.33(-2.18%)
Nov 29, 2004	15.20	15.33	14.95	15.25	376,261	+0.05(+0.35%)
Nov 26, 2004	15.16	15.25	15.13	15.20	109,849	+0.11(+0.75%)
Nov 24, 2004	15.23	15.44	14.93	15.08	363,151	-0.10(-0.66%)
Nov 23, 2004	14.96	15.26	14.77	15.18	519,110	+0.37(+2.51%)
Nov 22, 2004	14.60	14.93	14.53	14.81	1,167,057	+0.21(+1.45%)
Nov 19, 2004	14.76	14.77	14.33	14.60	418,151	-0.16(-1.08%)
Nov 18, 2004	14.92	14.93	14.60	14.76	457,932	-0.05(-0.36%)
Nov 17, 2004	14.63	14.93	14.57	14.81	832,235	+0.44(+3.09%)
Nov 16, 2004	14.38	14.68	14.20	14.37	721,782	+0.09(+0.60%)
Nov 15, 2004	14.23	14.28	13.93	14.28	679,741	+0.12(+0.84%)
Nov 12, 2004	13.94	14.20	13.94	14.16	768,645	+0.31(+2.25%)
Nov 11, 2004	13.60	13.85	13.47	13.85	588,576	+0.29(+2.10%)
Nov 10, 2004	13.34	13.70	13.26	13.56	528,754	+0.23(+1.69%)
Nov 09, 2004	13.25	13.42	13.18	13.34	404,891	+0.09(+0.65%)
Nov 08, 2004	13.27	13.35	13.05	13.25	474,658	+0.07(+0.55%)
Nov 05, 2004	13.58	13.88	13.07	13.18	835,098	-0.33(-2.46%)
Nov 04, 2004	12.94	13.51	12.94	13.51	824,550	+0.61(+4.73%)
Nov 03, 2004	12.91	12.99	12.74	12.90	503,741	+0.16(+1.25%)
Nov 02, 2004	12.87	12.90	12.74	12.74	437,590	-0.12(-0.93%)
Nov 01, 2004	12.94	12.94	12.81	12.86	925,810	+0.03(+0.21%)
Oct 29, 2004	12.89	12.91	12.67	12.83	960,166	-0.04(-0.31%)
Oct 28, 2004	12.94	13.01	12.79	12.87	647,344	+0.03(+0.26%)
Oct 27, 2004	12.87	12.97	12.78	12.84	831,481	-0.03(-0.26%)
Oct 26, 2004	11.95	12.97	11.95	12.87	2,795,363	+0.93(+7.78%)
Oct 25, 2004	11.95	12.01	11.61	11.95	916,016	+0.03(+0.28%)
Oct 22, 2004	11.95	12.04	11.73	11.91	887,837	+0.01(+0.11%)
Oct 21, 2004	11.66	11.95	11.54	11.90	1,026,468	+0.36(+3.11%)
Oct 20, 2004	11.22	11.54	11.22	11.54	708,070	+0.33(+2.90%)
Oct 19, 2004	11.34	11.45	11.22	11.22	880,906	-0.13(-1.11%)
Oct 18, 2004	11.28	11.37	11.22	11.34	839,769	+0.11(+1.00%)
Oct 15, 2004	11.27	11.37	11.08	11.23	1,553,716	-0.04(-0.35%)
Oct 14, 2004	11.28	11.33	11.25	11.27	955,344	+0.03(+0.24%)
Oct 13, 2004	11.41	11.43	11.15	11.24	1,559,593	-0.16(-1.40%)
Oct 12, 2004	11.30	11.40	11.24	11.40	1,091,263	+0.09(+0.82%)
Oct 11, 2004	11.61	11.71	11.16	11.31	1,510,319	-0.24(-2.07%)
Oct 08, 2004	11.55	11.76	11.51	11.55	1,245,112	+0.04(+0.35%)
Oct 07, 2004	11.48	11.62	11.39	11.51	1,766,634	+0.11(+0.93%)
Oct 06, 2004	11.15	11.49	11.15	11.40	2,850,514	+0.19(+1.72%)
Oct 05, 2004	11.04	11.44	10.79	11.21	4,811,683	+0.29(+2.61%)
Oct 04, 2004	13.14	13.21	10.87	10.92	13,363,829	-5.22(-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.