Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.545	3.554	3.429	3.482	71,341	+0.00(+0.14%)
Jan 28, 2005	3.525	3.525	3.429	3.477	32,520	+0.03(+0.84%)
Jan 27, 2005	3.409	3.506	3.313	3.448	14,500	-0.03(-0.83%)
Jan 26, 2005	3.458	3.525	3.438	3.477	46,215	+0.10(+2.86%)
Jan 25, 2005	3.400	3.458	3.371	3.380	173,745	+0.00(+0.00%)
Jan 24, 2005	3.294	3.429	3.284	3.380	101,816	-0.02(-0.57%)
Jan 21, 2005	3.458	3.458	3.380	3.400	120,708	-0.01(-0.28%)
Jan 20, 2005	3.506	3.525	3.332	3.409	103,624	-0.14(-4.08%)
Jan 19, 2005	3.622	3.738	3.506	3.554	69,928	-0.16(-4.42%)
Jan 18, 2005	3.661	3.718	3.583	3.718	50,416	+0.07(+1.85%)
Jan 14, 2005	3.690	3.728	3.603	3.651	64,723	+0.04(+1.07%)
Jan 13, 2005	3.593	3.670	3.477	3.612	157,343	+0.14(+3.89%)
Jan 12, 2005	3.467	3.554	3.226	3.477	88,109	-0.05(-1.37%)
Jan 11, 2005	3.574	3.690	3.487	3.525	98,747	-0.10(-2.67%)
Jan 10, 2005	3.371	3.690	3.371	3.622	119,818	+0.14(+4.17%)
Jan 07, 2005	3.574	3.574	3.332	3.477	216,202	+0.00(+0.00%)
Jan 06, 2005	3.525	3.583	3.467	3.477	167,638	-0.02(-0.55%)
Jan 05, 2005	3.574	3.728	3.438	3.496	189,492	-0.17(-4.74%)
Jan 04, 2005	3.767	3.873	3.525	3.670	223,667	-0.09(-2.31%)
Jan 03, 2005	3.950	3.970	3.718	3.757	264,941	-0.14(-3.47%)
Dec 31, 2004	3.970	4.105	3.863	3.892	1,326,410	-0.02(-0.62%)
Dec 30, 2004	4.018	4.124	3.912	3.916	117,824	-0.13(-3.22%)
Dec 29, 2004	4.337	4.337	3.989	4.047	141,741	-0.20(-4.77%)
Dec 28, 2004	4.453	4.501	4.211	4.250	41,828	+0.09(+2.09%)
Dec 27, 2004	3.970	4.192	3.921	4.163	47,626	+0.20(+5.12%)
Dec 23, 2004	4.008	4.008	3.825	3.960	339,807	-0.06(-1.44%)
Dec 22, 2004	4.105	4.124	4.008	4.018	113,476	-0.13(-3.03%)
Dec 21, 2004	4.298	4.298	4.143	4.143	68,023	-0.11(-2.50%)
Dec 20, 2004	4.443	4.597	4.221	4.250	89,352	-0.03(-0.68%)
Dec 17, 2004	4.153	4.375	4.143	4.279	81,897	+0.16(+3.99%)
Dec 16, 2004	4.095	4.182	3.989	4.114	78,377	+0.11(+2.65%)
Dec 15, 2004	4.008	4.057	3.979	4.008	83,657	-0.03(-0.72%)
Dec 14, 2004	4.095	4.095	3.931	4.037	142,984	-0.04(-0.95%)
Dec 13, 2004	4.105	4.124	4.028	4.076	78,377	+0.02(+0.48%)
Dec 10, 2004	4.008	4.095	3.979	4.057	150,956	-0.05(-1.18%)
Dec 09, 2004	4.047	4.153	4.028	4.105	200,654	-0.06(-1.39%)
Dec 08, 2004	4.211	4.269	4.038	4.163	127,039	-0.19(-4.43%)
Dec 07, 2004	3.979	4.491	3.863	4.356	153,855	-0.09(-1.96%)
Dec 06, 2004	4.404	4.568	4.346	4.443	107,367	-0.17(-3.77%)
Dec 03, 2004	4.636	4.742	4.366	4.617	154,373	-0.03(-0.62%)
Dec 02, 2004	4.800	4.800	4.636	4.646	162,035	+0.10(+2.12%)
Dec 01, 2004	4.568	4.684	4.443	4.549	774,869	+0.10(+2.17%)
Nov 30, 2004	4.578	4.588	4.453	4.453	200,136	-0.07(-1.50%)
Nov 29, 2004	4.414	4.520	4.414	4.520	463,120	+0.11(+2.41%)
Nov 26, 2004	5.090	5.090	4.414	4.414	39,240	-0.20(-4.39%)
Nov 24, 2004	4.530	4.636	4.501	4.617	176,219	+0.09(+1.92%)
Nov 23, 2004	4.153	4.539	4.153	4.530	313,716	+0.35(+8.31%)
Nov 22, 2004	3.863	4.192	3.863	4.182	240,930	+0.38(+9.90%)
Nov 19, 2004	3.873	3.979	3.805	3.805	221,982	-0.11(-2.72%)
Nov 18, 2004	3.960	4.008	3.805	3.912	546,881	+0.05(+1.25%)
Nov 17, 2004	3.641	3.863	3.545	3.863	314,648	+0.30(+8.40%)
Nov 16, 2004	3.603	3.641	3.564	3.564	185,745	+0.00(+0.00%)
Nov 15, 2004	3.477	3.622	3.361	3.564	211,215	+0.14(+3.94%)
Nov 12, 2004	3.042	3.525	3.042	3.429	556,821	+0.40(+13.06%)
Nov 11, 2004	2.946	3.042	2.917	3.033	553,611	+0.09(+2.95%)
Nov 10, 2004	2.955	2.994	2.926	2.946	610,970	-0.01(-0.33%)
Nov 09, 2004	2.994	2.994	2.917	2.955	121,552	+0.00(+0.00%)
Nov 08, 2004	2.946	3.023	2.946	2.955	64,192	-0.02(-0.65%)
Nov 05, 2004	3.042	3.042	2.955	2.975	166,176	-0.06(-1.91%)
Nov 04, 2004	3.158	3.158	2.907	3.033	188,126	-0.20(-6.27%)
Nov 03, 2004	3.332	3.351	3.158	3.236	129,628	-0.10(-2.90%)
Nov 02, 2004	3.322	3.380	3.284	3.332	136,565	+0.03(+0.88%)

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.