Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.525	4.546	4.509	4.532	8,061,048	+0.01(+0.16%)
Jan 28, 2005	4.522	4.536	4.474	4.525	12,177,592	+0.00(+0.05%)
Jan 27, 2005	4.460	4.532	4.459	4.522	10,746,789	+0.07(+1.53%)
Jan 26, 2005	4.506	4.518	4.431	4.454	10,958,017	-0.04(-0.86%)
Jan 25, 2005	4.522	4.526	4.483	4.493	8,534,159	-0.02(-0.49%)
Jan 24, 2005	4.524	4.541	4.500	4.515	8,126,041	+0.00(+0.01%)
Jan 21, 2005	4.541	4.554	4.502	4.515	9,981,210	-0.03(-0.58%)
Jan 20, 2005	4.625	4.625	4.537	4.541	8,601,064	-0.09(-1.98%)
Jan 19, 2005	4.644	4.696	4.630	4.632	10,800,313	-0.01(-0.17%)
Jan 18, 2005	4.645	4.666	4.623	4.640	8,619,223	-0.01(-0.28%)
Jan 14, 2005	4.609	4.653	4.596	4.653	5,362,881	+0.05(+1.06%)
Jan 13, 2005	4.625	4.643	4.585	4.605	7,096,666	-0.03(-0.64%)
Jan 12, 2005	4.610	4.646	4.573	4.634	8,899,267	+0.02(+0.50%)
Jan 11, 2005	4.604	4.627	4.560	4.611	7,384,355	-0.02(-0.47%)
Jan 10, 2005	4.549	4.639	4.541	4.633	11,940,559	+0.05(+0.99%)
Jan 07, 2005	4.620	4.630	4.579	4.588	8,354,472	-0.03(-0.59%)
Jan 06, 2005	4.618	4.635	4.562	4.615	10,651,211	-0.01(-0.12%)
Jan 05, 2005	4.690	4.702	4.617	4.621	10,284,192	-0.06(-1.20%)
Jan 04, 2005	4.743	4.758	4.667	4.677	7,722,702	-0.07(-1.42%)
Jan 03, 2005	4.740	4.778	4.721	4.744	10,632,096	+0.00(+0.00%)
Dec 31, 2004	4.750	4.784	4.744	4.744	5,316,048	-0.02(-0.32%)
Dec 30, 2004	4.737	4.789	4.737	4.759	4,169,112	+0.02(+0.45%)
Dec 29, 2004	4.779	4.779	4.687	4.738	13,590,235	-0.05(-1.01%)
Dec 28, 2004	4.774	4.790	4.761	4.786	6,115,080	+0.03(+0.70%)
Dec 27, 2004	4.802	4.802	4.753	4.753	5,447,945	-0.04(-0.85%)
Dec 23, 2004	4.781	4.831	4.781	4.793	5,987,961	+0.03(+0.60%)
Dec 22, 2004	4.750	4.802	4.712	4.765	15,180,653	-0.02(-0.36%)
Dec 21, 2004	4.799	4.828	4.778	4.782	8,456,741	-0.00(-0.10%)
Dec 20, 2004	4.805	4.835	4.773	4.787	13,314,970	-0.01(-0.22%)
Dec 17, 2004	4.653	4.824	4.653	4.797	42,229,224	+0.30(+6.75%)
Dec 16, 2004	4.499	4.532	4.453	4.494	9,751,823	+0.00(+0.06%)
Dec 15, 2004	4.551	4.553	4.470	4.491	15,416,730	-0.04(-0.79%)
Dec 14, 2004	4.536	4.536	4.462	4.527	14,528,811	-0.03(-0.60%)
Dec 13, 2004	4.564	4.577	4.506	4.554	12,455,724	+0.00(+0.06%)
Dec 10, 2004	4.577	4.625	4.551	4.551	7,899,521	-0.03(-0.59%)
Dec 09, 2004	4.543	4.608	4.517	4.578	11,351,798	+0.04(+0.95%)
Dec 08, 2004	4.499	4.554	4.479	4.536	8,121,262	+0.05(+1.03%)
Dec 07, 2004	4.512	4.565	4.490	4.490	8,148,979	-0.04(-0.97%)
Dec 06, 2004	4.524	4.554	4.481	4.533	8,648,853	-0.00(-0.07%)
Dec 03, 2004	4.525	4.558	4.505	4.537	6,219,260	+0.00(+0.02%)
Dec 02, 2004	4.528	4.559	4.496	4.536	7,115,781	+0.01(+0.17%)
Dec 01, 2004	4.436	4.538	4.436	4.528	8,292,346	+0.10(+2.23%)
Nov 30, 2004	4.485	4.513	4.415	4.429	10,341,539	-0.06(-1.26%)
Nov 29, 2004	4.462	4.507	4.460	4.485	8,905,957	+0.03(+0.76%)
Nov 26, 2004	4.468	4.499	4.447	4.451	3,994,204	-0.02(-0.40%)
Nov 24, 2004	4.451	4.472	4.435	4.469	7,167,393	+0.03(+0.70%)
Nov 23, 2004	4.389	4.444	4.362	4.438	8,469,166	+0.06(+1.31%)
Nov 22, 2004	4.347	4.398	4.304	4.381	14,066,213	+0.06(+1.50%)
Nov 19, 2004	4.413	4.427	4.265	4.316	48,000,224	-0.13(-2.94%)
Nov 18, 2004	4.504	4.593	4.447	4.447	28,248,076	-0.05(-1.15%)
Nov 17, 2004	4.477	4.572	4.477	4.498	7,576,467	+0.03(+0.60%)
Nov 16, 2004	4.522	4.525	4.466	4.472	8,185,299	-0.05(-1.10%)
Nov 15, 2004	4.507	4.552	4.500	4.521	5,410,670	+0.00(+0.03%)
Nov 12, 2004	4.452	4.526	4.449	4.520	7,921,504	+0.07(+1.66%)
Nov 11, 2004	4.434	4.462	4.420	4.446	7,481,845	+0.04(+0.82%)
Nov 10, 2004	4.431	4.454	4.410	4.410	7,694,028	-0.03(-0.60%)
Nov 09, 2004	4.420	4.441	4.409	4.437	9,070,351	+0.01(+0.22%)
Nov 08, 2004	4.478	4.504	4.405	4.427	15,857,345	-0.08(-1.74%)
Nov 05, 2004	4.466	4.522	4.452	4.505	13,176,382	+0.04(+0.88%)
Nov 04, 2004	4.345	4.466	4.332	4.466	19,631,720	+0.12(+2.77%)
Nov 03, 2004	4.329	4.358	4.310	4.346	12,404,112	+0.04(+1.01%)
Nov 02, 2004	4.289	4.375	4.289	4.302	15,577,301	+0.03(+0.78%)

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.