Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	4.832	4.850	4.789	4.824	41,338	+0.05(+1.09%)
Mar 30, 2005	4.763	4.806	4.728	4.772	21,823	+0.01(+0.18%)
Mar 29, 2005	4.763	4.806	4.763	4.763	29,214	-0.04(-0.90%)
Mar 28, 2005	4.893	4.945	4.702	4.806	142,606	-0.04(-0.89%)
Mar 24, 2005	4.728	4.858	4.728	4.850	59,121	+0.13(+2.75%)
Mar 23, 2005	4.694	4.746	4.677	4.720	43,301	+0.04(+0.93%)
Mar 22, 2005	4.677	4.746	4.633	4.677	52,654	+0.04(+0.93%)
Mar 21, 2005	4.677	4.720	4.547	4.633	41,915	+0.03(+0.75%)
Mar 18, 2005	4.503	4.616	4.503	4.599	114,893	+0.10(+2.12%)
Mar 17, 2005	4.417	4.521	4.417	4.503	171,935	+0.04(+0.97%)
Mar 16, 2005	4.460	4.469	4.382	4.460	31,061	-0.03(-0.58%)
Mar 15, 2005	4.486	4.538	4.417	4.486	49,767	+0.03(+0.78%)
Mar 14, 2005	4.495	4.495	4.425	4.451	9,353	+0.02(+0.39%)
Mar 11, 2005	4.399	4.495	4.356	4.434	29,906	+0.00(+0.00%)
Mar 10, 2005	4.469	4.469	4.417	4.434	23,094	+0.00(+0.00%)
Mar 09, 2005	4.425	4.469	4.417	4.434	28,867	+0.02(+0.39%)
Mar 08, 2005	4.417	4.495	4.373	4.417	34,410	+0.00(+0.00%)
Mar 07, 2005	4.443	4.460	4.330	4.417	56,349	-0.03(-0.58%)
Mar 04, 2005	4.417	4.521	4.391	4.443	43,070	+0.04(+0.98%)
Mar 03, 2005	4.382	4.399	4.373	4.399	19,514	+0.02(+0.40%)
Mar 02, 2005	4.347	4.391	4.339	4.382	45,033	+0.01(+0.20%)
Mar 01, 2005	4.330	4.391	4.330	4.373	102,538	+0.04(+1.00%)
Feb 28, 2005	4.443	4.443	4.209	4.330	168,818	-0.20(-4.40%)
Feb 25, 2005	4.815	4.815	4.287	4.529	137,987	-0.33(-6.77%)
Feb 24, 2005	4.806	4.858	4.789	4.858	36,488	+0.07(+1.45%)
Feb 23, 2005	4.677	4.850	4.633	4.789	73,670	+0.12(+2.60%)
Feb 22, 2005	4.633	4.668	4.590	4.668	48,497	+0.04(+0.94%)
Feb 18, 2005	4.503	4.633	4.477	4.625	29,098	+0.05(+1.14%)
Feb 17, 2005	4.391	4.590	4.391	4.573	38,220	+0.14(+3.13%)
Feb 16, 2005	4.373	4.451	4.373	4.434	23,786	+0.03(+0.57%)
Feb 15, 2005	4.339	4.417	4.339	4.409	22,401	+0.04(+0.81%)
Feb 14, 2005	4.408	4.408	4.339	4.373	36,719	-0.02(-0.39%)
Feb 11, 2005	4.399	4.399	4.365	4.391	20,553	+0.02(+0.40%)
Feb 10, 2005	4.321	4.373	4.295	4.373	28,290	+0.07(+1.61%)
Feb 09, 2005	4.365	4.399	4.295	4.304	32,909	-0.06(-1.39%)
Feb 08, 2005	4.347	4.399	4.330	4.365	22,516	+0.02(+0.40%)
Feb 07, 2005	4.330	4.373	4.313	4.347	34,410	+0.03(+0.60%)
Feb 04, 2005	4.330	4.373	4.261	4.321	95,032	+0.00(+0.00%)
Feb 03, 2005	4.321	4.330	4.287	4.321	66,973	+0.01(+0.20%)
Feb 02, 2005	4.287	4.313	4.244	4.313	25,288	+0.01(+0.20%)
Feb 01, 2005	4.321	4.321	4.252	4.304	41,107	+0.00(+0.00%)
Jan 31, 2005	4.313	4.321	4.278	4.304	38,451	+0.02(+0.40%)
Jan 28, 2005	4.244	4.287	4.157	4.287	33,948	+0.00(+0.00%)
Jan 27, 2005	4.321	4.321	4.244	4.287	22,747	-0.03(-0.60%)
Jan 26, 2005	4.287	4.321	4.252	4.313	31,985	+0.03(+0.81%)
Jan 25, 2005	4.200	4.321	4.166	4.278	23,440	+0.08(+1.86%)
Jan 24, 2005	4.295	4.295	4.157	4.200	40,530	-0.10(-2.22%)
Jan 21, 2005	4.330	4.373	4.244	4.295	45,957	-0.03(-0.80%)
Jan 20, 2005	4.330	4.330	4.209	4.330	271,471	-0.01(-0.20%)
Jan 19, 2005	4.373	4.417	4.330	4.339	34,294	+0.01(+0.20%)
Jan 18, 2005	4.287	4.356	4.269	4.330	75,979	+0.10(+2.25%)
Jan 14, 2005	4.278	4.287	4.235	4.235	23,094	-0.01(-0.20%)
Jan 13, 2005	4.321	4.321	4.244	4.244	16,974	+0.02(+0.41%)
Jan 12, 2005	4.174	4.244	4.174	4.226	11,547	+0.05(+1.24%)
Jan 11, 2005	4.200	4.235	4.131	4.174	28,174	-0.03(-0.62%)
Jan 10, 2005	4.244	4.252	4.200	4.200	23,325	-0.03(-0.82%)
Jan 07, 2005	4.235	4.244	4.226	4.235	10,045	-0.01(-0.20%)
Jan 06, 2005	4.244	4.287	4.200	4.244	15,126	-0.03(-0.61%)
Jan 05, 2005	4.235	4.278	4.157	4.269	44,340	-0.03(-0.60%)
Jan 04, 2005	4.244	4.295	4.200	4.295	40,299	-0.02(-0.40%)

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.