Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.547	3.557	3.431	3.484	71,288	+0.00(+0.14%)
Jan 28, 2005	3.528	3.528	3.431	3.480	32,496	+0.03(+0.84%)
Jan 27, 2005	3.412	3.509	3.315	3.451	14,489	-0.03(-0.83%)
Jan 26, 2005	3.460	3.528	3.441	3.480	46,181	+0.10(+2.86%)
Jan 25, 2005	3.402	3.460	3.373	3.383	173,616	+0.00(+0.00%)
Jan 24, 2005	3.296	3.431	3.286	3.383	101,740	-0.02(-0.57%)
Jan 21, 2005	3.460	3.460	3.383	3.402	120,619	-0.01(-0.28%)
Jan 20, 2005	3.509	3.528	3.335	3.412	103,548	-0.14(-4.08%)
Jan 19, 2005	3.625	3.741	3.509	3.557	69,877	-0.16(-4.42%)
Jan 18, 2005	3.663	3.721	3.586	3.721	50,378	+0.07(+1.85%)
Jan 14, 2005	3.692	3.731	3.605	3.654	64,676	+0.04(+1.07%)
Jan 13, 2005	3.596	3.673	3.480	3.615	157,227	+0.14(+3.89%)
Jan 12, 2005	3.470	3.557	3.228	3.480	88,044	-0.05(-1.37%)
Jan 11, 2005	3.576	3.692	3.489	3.528	98,674	-0.10(-2.67%)
Jan 10, 2005	3.373	3.692	3.373	3.625	119,729	+0.14(+4.17%)
Jan 07, 2005	3.576	3.576	3.335	3.480	216,042	+0.00(+0.00%)
Jan 06, 2005	3.528	3.586	3.470	3.480	167,514	-0.02(-0.55%)
Jan 05, 2005	3.576	3.731	3.441	3.499	189,351	-0.17(-4.74%)
Jan 04, 2005	3.770	3.876	3.528	3.673	223,502	-0.09(-2.31%)
Jan 03, 2005	3.953	3.973	3.721	3.760	264,745	-0.14(-3.47%)
Dec 31, 2004	3.973	4.108	3.866	3.895	1,325,429	-0.02(-0.62%)
Dec 30, 2004	4.021	4.127	3.915	3.919	117,737	-0.13(-3.22%)
Dec 29, 2004	4.340	4.340	3.992	4.050	141,637	-0.20(-4.77%)
Dec 28, 2004	4.456	4.504	4.214	4.253	41,797	+0.09(+2.09%)
Dec 27, 2004	3.973	4.195	3.924	4.166	47,591	+0.20(+5.12%)
Dec 23, 2004	4.011	4.011	3.828	3.963	339,556	-0.06(-1.44%)
Dec 22, 2004	4.108	4.127	4.011	4.021	113,392	-0.13(-3.03%)
Dec 21, 2004	4.301	4.301	4.147	4.147	67,973	-0.11(-2.50%)
Dec 20, 2004	4.446	4.601	4.224	4.253	89,286	-0.03(-0.68%)
Dec 17, 2004	4.156	4.378	4.147	4.282	81,837	+0.16(+3.99%)
Dec 16, 2004	4.098	4.185	3.992	4.118	78,319	+0.11(+2.65%)
Dec 15, 2004	4.011	4.060	3.982	4.011	83,595	-0.03(-0.72%)
Dec 14, 2004	4.098	4.098	3.934	4.040	142,878	-0.04(-0.95%)
Dec 13, 2004	4.108	4.127	4.031	4.079	78,319	+0.02(+0.48%)
Dec 10, 2004	4.011	4.098	3.982	4.060	150,845	-0.05(-1.18%)
Dec 09, 2004	4.050	4.156	4.031	4.108	200,505	-0.06(-1.39%)
Dec 08, 2004	4.214	4.272	4.041	4.166	126,945	-0.19(-4.43%)
Dec 07, 2004	3.982	4.494	3.866	4.359	153,741	-0.09(-1.96%)
Dec 06, 2004	4.407	4.572	4.349	4.446	107,288	-0.17(-3.77%)
Dec 03, 2004	4.639	4.746	4.369	4.620	154,259	-0.03(-0.62%)
Dec 02, 2004	4.804	4.804	4.639	4.649	161,915	+0.10(+2.12%)
Dec 01, 2004	4.572	4.688	4.446	4.552	774,296	+0.10(+2.17%)
Nov 30, 2004	4.581	4.591	4.456	4.456	199,988	-0.07(-1.50%)
Nov 29, 2004	4.417	4.523	4.417	4.523	462,777	+0.11(+2.41%)
Nov 26, 2004	5.094	5.094	4.417	4.417	39,211	-0.20(-4.39%)
Nov 24, 2004	4.533	4.639	4.504	4.620	176,089	+0.09(+1.92%)
Nov 23, 2004	4.156	4.543	4.156	4.533	313,484	+0.35(+8.31%)
Nov 22, 2004	3.866	4.195	3.866	4.185	240,752	+0.38(+9.90%)
Nov 19, 2004	3.876	3.982	3.808	3.808	221,818	-0.11(-2.72%)
Nov 18, 2004	3.963	4.011	3.808	3.915	546,477	+0.05(+1.25%)
Nov 17, 2004	3.644	3.866	3.547	3.866	314,415	+0.30(+8.40%)
Nov 16, 2004	3.605	3.644	3.567	3.567	185,607	+0.00(+0.00%)
Nov 15, 2004	3.480	3.625	3.364	3.567	211,058	+0.14(+3.94%)
Nov 12, 2004	3.045	3.528	3.045	3.431	556,409	+0.40(+13.06%)
Nov 11, 2004	2.948	3.045	2.919	3.035	553,201	+0.09(+2.95%)
Nov 10, 2004	2.958	2.996	2.929	2.948	610,518	-0.01(-0.33%)
Nov 09, 2004	2.996	2.996	2.919	2.958	121,462	+0.00(+0.00%)
Nov 08, 2004	2.948	3.025	2.948	2.958	64,145	-0.02(-0.65%)
Nov 05, 2004	3.045	3.045	2.958	2.977	166,053	-0.06(-1.91%)
Nov 04, 2004	3.161	3.161	2.909	3.035	187,987	-0.20(-6.27%)
Nov 03, 2004	3.335	3.354	3.161	3.238	129,532	-0.10(-2.90%)
Nov 02, 2004	3.325	3.383	3.286	3.335	136,464	+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.