Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.550	3.560	3.434	3.487	71,229	+0.00(+0.14%)
Jan 28, 2005	3.531	3.531	3.434	3.482	32,470	+0.03(+0.84%)
Jan 27, 2005	3.415	3.511	3.318	3.453	14,477	-0.03(-0.83%)
Jan 26, 2005	3.463	3.531	3.444	3.482	46,143	+0.10(+2.86%)
Jan 25, 2005	3.405	3.463	3.376	3.386	173,473	+0.00(+0.00%)
Jan 24, 2005	3.299	3.434	3.289	3.386	101,656	-0.02(-0.57%)
Jan 21, 2005	3.463	3.463	3.386	3.405	120,519	-0.01(-0.28%)
Jan 20, 2005	3.511	3.531	3.337	3.415	103,462	-0.15(-4.08%)
Jan 19, 2005	3.628	3.744	3.511	3.560	69,819	-0.16(-4.42%)
Jan 18, 2005	3.666	3.724	3.589	3.724	50,337	+0.07(+1.85%)
Jan 14, 2005	3.695	3.734	3.608	3.657	64,622	+0.04(+1.07%)
Jan 13, 2005	3.599	3.676	3.482	3.618	157,097	+0.14(+3.89%)
Jan 12, 2005	3.473	3.560	3.231	3.482	87,971	-0.05(-1.37%)
Jan 11, 2005	3.579	3.695	3.492	3.531	98,592	-0.10(-2.67%)
Jan 10, 2005	3.376	3.695	3.376	3.628	119,630	+0.15(+4.17%)
Jan 07, 2005	3.579	3.579	3.337	3.482	215,864	+0.00(+0.00%)
Jan 06, 2005	3.531	3.589	3.473	3.482	167,376	-0.02(-0.55%)
Jan 05, 2005	3.579	3.734	3.444	3.502	189,195	-0.17(-4.74%)
Jan 04, 2005	3.773	3.879	3.531	3.676	223,317	-0.09(-2.31%)
Jan 03, 2005	3.956	3.976	3.724	3.763	264,526	-0.14(-3.47%)
Dec 31, 2004	3.976	4.111	3.869	3.898	1,324,333	-0.02(-0.62%)
Dec 30, 2004	4.024	4.131	3.918	3.923	117,640	-0.13(-3.22%)
Dec 29, 2004	4.343	4.343	3.995	4.053	141,520	-0.20(-4.77%)
Dec 28, 2004	4.460	4.508	4.218	4.256	41,763	+0.09(+2.09%)
Dec 27, 2004	3.976	4.198	3.927	4.169	47,552	+0.20(+5.12%)
Dec 23, 2004	4.015	4.015	3.831	3.966	339,275	-0.06(-1.44%)
Dec 22, 2004	4.111	4.131	4.015	4.024	113,298	-0.13(-3.03%)
Dec 21, 2004	4.305	4.305	4.150	4.150	67,917	-0.11(-2.50%)
Dec 20, 2004	4.450	4.605	4.227	4.256	89,212	-0.03(-0.68%)
Dec 17, 2004	4.160	4.382	4.150	4.285	81,769	+0.16(+3.99%)
Dec 16, 2004	4.102	4.189	3.995	4.121	78,254	+0.11(+2.65%)
Dec 15, 2004	4.015	4.063	3.986	4.015	83,526	-0.03(-0.72%)
Dec 14, 2004	4.102	4.102	3.937	4.044	142,760	-0.04(-0.95%)
Dec 13, 2004	4.111	4.131	4.034	4.082	78,254	+0.02(+0.48%)
Dec 10, 2004	4.015	4.102	3.986	4.063	150,720	-0.05(-1.18%)
Dec 09, 2004	4.053	4.160	4.034	4.111	200,340	-0.06(-1.39%)
Dec 08, 2004	4.218	4.276	4.045	4.169	126,840	-0.19(-4.43%)
Dec 07, 2004	3.986	4.498	3.869	4.363	153,614	-0.09(-1.96%)
Dec 06, 2004	4.411	4.576	4.353	4.450	107,199	-0.17(-3.77%)
Dec 03, 2004	4.643	4.750	4.372	4.624	154,131	-0.03(-0.62%)
Dec 02, 2004	4.808	4.808	4.643	4.653	161,781	+0.10(+2.12%)
Dec 01, 2004	4.576	4.692	4.450	4.556	773,656	+0.10(+2.17%)
Nov 30, 2004	4.585	4.595	4.460	4.460	199,823	-0.07(-1.50%)
Nov 29, 2004	4.421	4.527	4.421	4.527	462,395	+0.11(+2.41%)
Nov 26, 2004	5.098	5.098	4.421	4.421	39,179	-0.20(-4.39%)
Nov 24, 2004	4.537	4.643	4.508	4.624	175,943	+0.09(+1.92%)
Nov 23, 2004	4.160	4.547	4.160	4.537	313,225	+0.35(+8.31%)
Nov 22, 2004	3.869	4.198	3.869	4.189	240,553	+0.38(+9.90%)
Nov 19, 2004	3.879	3.986	3.811	3.811	221,635	-0.11(-2.72%)
Nov 18, 2004	3.966	4.015	3.811	3.918	546,025	+0.05(+1.25%)
Nov 17, 2004	3.647	3.869	3.550	3.869	314,155	+0.30(+8.40%)
Nov 16, 2004	3.608	3.647	3.570	3.570	185,454	+0.00(+0.00%)
Nov 15, 2004	3.482	3.628	3.366	3.570	210,884	+0.14(+3.94%)
Nov 12, 2004	3.047	3.531	3.047	3.434	555,949	+0.40(+13.06%)
Nov 11, 2004	2.950	3.047	2.921	3.037	552,744	+0.09(+2.95%)
Nov 10, 2004	2.960	2.999	2.931	2.950	610,014	-0.01(-0.33%)
Nov 09, 2004	2.999	2.999	2.921	2.960	121,361	+0.00(+0.00%)
Nov 08, 2004	2.950	3.028	2.950	2.960	64,092	-0.02(-0.65%)
Nov 05, 2004	3.047	3.047	2.960	2.979	165,916	-0.06(-1.91%)
Nov 04, 2004	3.163	3.163	2.912	3.037	187,831	-0.20(-6.27%)
Nov 03, 2004	3.337	3.357	3.163	3.241	129,425	-0.10(-2.90%)
Nov 02, 2004	3.328	3.386	3.289	3.337	136,351	+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.