Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.587	4.669	4.587	4.628	386,240	-0.03(-0.56%)
Dec 30, 2004	4.658	4.706	4.647	4.654	532,450	-0.01(-0.24%)
Dec 29, 2004	4.658	4.684	4.639	4.665	349,621	+0.00(+0.00%)
Dec 28, 2004	4.673	4.688	4.639	4.665	409,495	+0.00(+0.08%)
Dec 27, 2004	4.635	4.688	4.635	4.662	546,884	+0.07(+1.55%)
Dec 23, 2004	4.594	4.639	4.579	4.590	643,110	+0.06(+1.40%)
Dec 22, 2004	4.534	4.564	4.516	4.527	804,289	+0.01(+0.25%)
Dec 21, 2004	4.497	4.523	4.482	4.516	574,148	+0.02(+0.50%)
Dec 20, 2004	4.471	4.508	4.452	4.493	827,543	+0.07(+1.61%)
Dec 17, 2004	4.407	4.463	4.403	4.422	672,780	-0.02(-0.42%)
Dec 16, 2004	4.460	4.474	4.400	4.441	635,359	-0.07(-1.66%)
Dec 15, 2004	4.504	4.534	4.493	4.516	490,485	+0.01(+0.25%)
Dec 14, 2004	4.482	4.516	4.471	4.504	730,248	-0.01(-0.33%)
Dec 13, 2004	4.482	4.527	4.452	4.519	582,167	+0.07(+1.51%)
Dec 10, 2004	4.430	4.467	4.403	4.452	486,208	-0.04(-0.92%)
Dec 09, 2004	4.452	4.519	4.426	4.493	703,519	-0.01(-0.33%)
Dec 08, 2004	4.501	4.557	4.415	4.508	951,034	+0.01(+0.17%)
Dec 07, 2004	4.527	4.561	4.486	4.501	1,544,160	-0.01(-0.33%)
Dec 06, 2004	4.534	4.549	4.486	4.516	1,135,200	+0.00(+0.08%)
Dec 03, 2004	4.497	4.553	4.489	4.512	1,094,036	+0.04(+1.01%)
Dec 02, 2004	4.531	4.534	4.467	4.467	1,065,970	-0.08(-1.73%)
Dec 01, 2004	4.516	4.546	4.482	4.546	968,675	+0.06(+1.33%)
Nov 30, 2004	4.489	4.516	4.452	4.486	823,267	-0.00(-0.08%)
Nov 29, 2004	4.527	4.542	4.456	4.489	898,109	-0.03(-0.66%)
Nov 26, 2004	4.474	4.531	4.474	4.519	489,950	+0.09(+2.11%)
Nov 24, 2004	4.415	4.452	4.403	4.426	1,215,923	+0.01(+0.17%)
Nov 23, 2004	4.411	4.441	4.385	4.418	566,931	-0.04(-0.92%)
Nov 22, 2004	4.411	4.489	4.407	4.460	354,967	+0.02(+0.42%)
Nov 19, 2004	4.486	4.504	4.433	4.441	820,327	+0.01(+0.25%)
Nov 18, 2004	4.460	4.478	4.418	4.430	565,328	-0.01(-0.34%)
Nov 17, 2004	4.411	4.478	4.403	4.445	1,065,168	+0.13(+2.95%)
Nov 16, 2004	4.321	4.332	4.287	4.317	766,066	-0.03(-0.77%)
Nov 15, 2004	4.344	4.377	4.317	4.351	957,449	+0.04(+0.87%)
Nov 12, 2004	4.269	4.325	4.246	4.314	974,823	+0.07(+1.77%)
Nov 11, 2004	4.209	4.243	4.198	4.239	592,592	+0.12(+3.00%)
Nov 10, 2004	4.130	4.141	4.097	4.115	416,979	-0.05(-1.26%)
Nov 09, 2004	4.156	4.175	4.130	4.168	618,519	-0.06(-1.50%)
Nov 08, 2004	4.220	4.239	4.205	4.231	439,164	-0.03(-0.62%)
Nov 05, 2004	4.254	4.276	4.231	4.257	363,253	+0.03(+0.80%)
Nov 04, 2004	4.186	4.239	4.160	4.224	586,711	+0.04(+1.07%)
Nov 03, 2004	4.179	4.198	4.153	4.179	554,368	+0.06(+1.36%)
Nov 02, 2004	4.130	4.171	4.108	4.123	748,692	-0.06(-1.52%)
Nov 01, 2004	4.085	4.209	4.085	4.186	1,094,571	+0.00(+0.09%)
Oct 29, 2004	4.149	4.194	4.134	4.183	590,721	+0.06(+1.54%)
Oct 28, 2004	4.078	4.141	4.078	4.119	429,007	+0.05(+1.29%)
Oct 27, 2004	4.022	4.104	4.007	4.067	632,686	+0.00(+0.00%)
Oct 26, 2004	4.037	4.074	4.018	4.067	482,733	+0.03(+0.74%)
Oct 25, 2004	4.026	4.052	3.992	4.037	327,703	+0.01(+0.19%)
Oct 22, 2004	4.052	4.070	4.018	4.029	3,350,002	+0.00(+0.00%)
Oct 21, 2004	4.029	4.040	4.007	4.029	564,793	+0.04(+0.94%)
Oct 20, 2004	3.988	4.018	3.969	3.992	351,225	+0.04(+1.04%)
Oct 19, 2004	3.973	4.003	3.943	3.951	464,023	-0.03(-0.75%)
Oct 18, 2004	3.958	3.996	3.954	3.981	689,887	+0.03(+0.76%)
Oct 15, 2004	3.936	3.992	3.910	3.951	1,604,034	+0.08(+2.03%)
Oct 14, 2004	3.865	3.925	3.842	3.872	947,024	+0.03(+0.88%)
Oct 13, 2004	3.831	3.853	3.812	3.838	519,353	+0.03(+0.79%)
Oct 12, 2004	3.790	3.835	3.779	3.809	1,012,779	-0.05(-1.26%)
Oct 11, 2004	3.846	3.872	3.846	3.857	271,303	+0.02(+0.49%)
Oct 08, 2004	3.812	3.872	3.812	3.838	429,809	+0.03(+0.79%)
Oct 07, 2004	3.797	3.835	3.771	3.809	1,293,973	-0.00(-0.10%)
Oct 06, 2004	3.749	3.827	3.749	3.812	809,100	+0.05(+1.29%)
Oct 05, 2004	3.756	3.790	3.756	3.764	555,705	-0.01(-0.30%)
Oct 04, 2004	3.752	3.790	3.741	3.775	488,347	+0.05(+1.41%)

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.