Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.906	4.906	4.855	4.896	690,810	+0.01(+0.21%)
Nov 29, 2004	4.872	4.896	4.845	4.886	518,554	+0.03(+0.55%)
Nov 26, 2004	4.876	4.882	4.845	4.859	248,548	-0.00(-0.07%)
Nov 24, 2004	4.862	4.872	4.855	4.862	338,252	+0.00(+0.07%)
Nov 23, 2004	4.886	4.886	4.839	4.859	537,330	-0.00(-0.07%)
Nov 22, 2004	4.855	4.879	4.839	4.862	382,061	+0.03(+0.63%)
Nov 19, 2004	4.909	4.909	4.832	4.832	591,569	-0.05(-1.03%)
Nov 18, 2004	4.926	4.926	4.862	4.882	376,697	-0.03(-0.68%)
Nov 17, 2004	4.933	4.936	4.876	4.916	325,437	-0.00(-0.07%)
Nov 16, 2004	4.916	4.929	4.889	4.919	281,628	+0.03(+0.55%)
Nov 15, 2004	4.926	4.926	4.872	4.892	285,205	-0.02(-0.34%)
Nov 12, 2004	4.909	4.929	4.886	4.909	260,469	+0.01(+0.27%)
Nov 11, 2004	4.922	4.926	4.882	4.896	362,392	+0.00(+0.07%)
Nov 10, 2004	4.855	4.926	4.835	4.892	482,792	+0.04(+0.83%)
Nov 09, 2004	4.889	4.896	4.849	4.852	263,151	-0.01(-0.28%)
Nov 08, 2004	4.835	4.865	4.808	4.865	512,296	+0.05(+1.12%)
Nov 05, 2004	4.815	4.835	4.782	4.812	627,332	+0.03(+0.63%)
Nov 04, 2004	4.862	4.862	4.775	4.782	432,129	-0.08(-1.66%)
Nov 03, 2004	4.865	4.872	4.849	4.862	261,065	+0.00(+0.00%)
Nov 02, 2004	4.859	4.872	4.849	4.862	294,443	+0.01(+0.14%)
Nov 01, 2004	4.892	4.892	4.855	4.855	343,021	-0.01(-0.21%)
Oct 29, 2004	4.869	4.882	4.845	4.865	708,989	+0.00(+0.00%)
Oct 28, 2004	4.896	4.896	4.852	4.865	457,460	-0.01(-0.14%)
Oct 27, 2004	4.852	4.892	4.839	4.872	297,126	+0.03(+0.69%)
Oct 26, 2004	4.872	4.872	4.825	4.839	326,928	-0.03(-0.69%)
Oct 25, 2004	4.899	4.899	4.865	4.872	295,933	-0.01(-0.21%)
Oct 22, 2004	4.912	4.912	4.882	4.882	290,569	-0.02(-0.41%)
Oct 21, 2004	4.909	4.912	4.889	4.902	293,549	+0.00(+0.07%)
Oct 20, 2004	4.922	4.922	4.889	4.899	335,272	-0.02(-0.34%)
Oct 19, 2004	4.926	4.929	4.902	4.916	295,337	+0.00(+0.07%)
Oct 18, 2004	4.912	4.939	4.909	4.912	393,982	+0.00(+0.00%)
Oct 15, 2004	4.943	4.946	4.912	4.912	192,222	-0.02(-0.34%)
Oct 14, 2004	4.929	4.946	4.909	4.929	412,757	+0.02(+0.41%)
Oct 13, 2004	4.929	4.929	4.882	4.909	580,543	-0.01(-0.20%)
Oct 12, 2004	4.946	4.946	4.916	4.919	270,900	-0.02(-0.34%)
Oct 11, 2004	4.933	4.946	4.929	4.936	211,296	-0.01(-0.20%)
Oct 08, 2004	4.926	4.946	4.912	4.946	256,893	+0.03(+0.68%)
Oct 07, 2004	4.916	4.936	4.902	4.912	407,095	-0.01(-0.14%)
Oct 06, 2004	4.926	4.943	4.912	4.919	296,529	+0.01(+0.27%)
Oct 05, 2004	4.933	4.933	4.906	4.906	301,000	-0.01(-0.27%)
Oct 04, 2004	4.933	4.936	4.892	4.919	486,368	-0.01(-0.27%)
Oct 01, 2004	4.949	4.949	4.922	4.933	250,038	-0.01(-0.20%)
Sep 30, 2004	4.949	4.949	4.909	4.943	208,912	-0.01(-0.14%)
Sep 29, 2004	4.946	4.949	4.926	4.949	272,688	+0.03(+0.61%)
Sep 28, 2004	4.949	4.949	4.912	4.919	492,031	-0.01(-0.27%)
Sep 27, 2004	4.939	4.943	4.902	4.933	341,829	+0.02(+0.34%)
Sep 24, 2004	4.956	4.956	4.902	4.916	339,742	-0.01(-0.20%)
Sep 23, 2004	4.943	4.946	4.909	4.926	391,598	+0.01(+0.20%)
Sep 22, 2004	4.959	4.959	4.916	4.916	324,841	-0.02(-0.34%)
Sep 21, 2004	4.963	4.963	4.922	4.933	333,782	+0.00(+0.00%)
Sep 20, 2004	4.963	4.963	4.912	4.933	259,873	-0.02(-0.34%)
Sep 17, 2004	4.963	4.963	4.933	4.949	279,244	+0.00(+0.00%)
Sep 16, 2004	4.956	4.969	4.936	4.949	274,476	+0.01(+0.14%)
Sep 15, 2004	4.976	4.976	4.919	4.943	269,708	-0.01(-0.14%)
Sep 14, 2004	4.969	4.973	4.926	4.949	377,293	+0.01(+0.27%)
Sep 13, 2004	4.983	4.986	4.936	4.936	381,167	-0.06(-1.14%)
Sep 10, 2004	5.006	5.006	4.976	4.993	372,823	-0.00(-0.07%)
Sep 09, 2004	4.993	4.996	4.963	4.996	435,407	+0.03(+0.68%)
Sep 08, 2004	4.983	4.983	4.933	4.963	429,744	-0.00(-0.07%)
Sep 07, 2004	4.966	4.969	4.933	4.966	246,164	+0.02(+0.41%)
Sep 03, 2004	4.949	4.969	4.912	4.946	316,795	+0.02(+0.41%)
Sep 02, 2004	4.943	4.943	4.902	4.926	162,122	+0.00(+0.00%)

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.