Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.824	4.844	4.811	4.834	462,028	-0.00(-0.07%)
Jan 28, 2005	4.844	4.848	4.807	4.838	374,690	+0.01(+0.21%)
Jan 27, 2005	4.770	4.831	4.764	4.828	670,686	+0.07(+1.55%)
Jan 26, 2005	4.767	4.767	4.744	4.754	428,941	+0.00(+0.07%)
Jan 25, 2005	4.770	4.770	4.747	4.750	380,651	-0.01(-0.28%)
Jan 24, 2005	4.717	4.764	4.713	4.764	335,343	+0.01(+0.28%)
Jan 21, 2005	4.767	4.770	4.737	4.750	474,548	-0.01(-0.14%)
Jan 20, 2005	4.770	4.777	4.747	4.757	310,304	-0.01(-0.14%)
Jan 19, 2005	4.757	4.767	4.737	4.764	294,505	+0.02(+0.42%)
Jan 18, 2005	4.760	4.770	4.740	4.744	310,006	-0.02(-0.35%)
Jan 14, 2005	4.774	4.781	4.740	4.760	258,139	-0.02(-0.42%)
Jan 13, 2005	4.777	4.791	4.764	4.781	286,457	+0.01(+0.21%)
Jan 12, 2005	4.760	4.781	4.740	4.770	413,143	+0.01(+0.14%)
Jan 11, 2005	4.760	4.794	4.750	4.764	552,347	+0.00(+0.07%)
Jan 10, 2005	4.750	4.760	4.744	4.760	361,276	+0.01(+0.28%)
Jan 07, 2005	4.744	4.750	4.720	4.747	242,043	+0.03(+0.71%)
Jan 06, 2005	4.734	4.764	4.707	4.713	414,335	-0.02(-0.43%)
Jan 05, 2005	4.693	4.734	4.670	4.734	281,390	+0.04(+0.86%)
Jan 04, 2005	4.683	4.737	4.683	4.693	374,690	-0.02(-0.36%)
Jan 03, 2005	4.677	4.717	4.666	4.710	250,687	+0.01(+0.29%)
Dec 31, 2004	4.677	4.697	4.650	4.697	594,079	+0.03(+0.72%)
Dec 30, 2004	4.693	4.693	4.633	4.663	724,341	-0.01(-0.14%)
Dec 29, 2004	4.609	4.670	4.589	4.670	590,800	+0.06(+1.38%)
Dec 28, 2004	4.603	4.643	4.586	4.606	546,088	-0.01(-0.15%)
Dec 27, 2004	4.620	4.640	4.586	4.613	628,358	+0.01(+0.22%)
Dec 23, 2004	4.623	4.626	4.583	4.603	633,426	+0.00(+0.07%)
Dec 22, 2004	4.599	4.630	4.586	4.599	726,130	-0.01(-0.22%)
Dec 21, 2004	4.636	4.646	4.586	4.609	824,199	-0.02(-0.36%)
Dec 20, 2004	4.650	4.650	4.606	4.626	521,347	-0.01(-0.29%)
Dec 17, 2004	4.656	4.660	4.616	4.640	423,575	-0.01(-0.29%)
Dec 16, 2004	4.656	4.656	4.609	4.653	757,428	+0.00(+0.07%)
Dec 15, 2004	4.677	4.680	4.620	4.650	791,708	-0.01(-0.29%)
Dec 14, 2004	4.653	4.683	4.626	4.663	830,757	+0.01(+0.22%)
Dec 13, 2004	4.663	4.683	4.623	4.653	578,281	-0.01(-0.14%)
Dec 10, 2004	4.646	4.680	4.626	4.660	558,011	+0.00(+0.00%)
Dec 09, 2004	4.690	4.717	4.620	4.660	581,858	-0.02(-0.43%)
Dec 08, 2004	4.727	4.747	4.680	4.680	621,801	-0.04(-0.92%)
Dec 07, 2004	4.703	4.734	4.697	4.724	370,219	+0.01(+0.21%)
Dec 06, 2004	4.797	4.797	4.683	4.713	628,358	-0.06(-1.33%)
Dec 03, 2004	4.834	4.834	4.764	4.777	425,662	-0.05(-1.11%)
Dec 02, 2004	4.878	4.878	4.817	4.831	297,784	-0.04(-0.83%)
Dec 01, 2004	4.901	4.901	4.858	4.871	272,149	-0.02(-0.48%)
Nov 30, 2004	4.905	4.905	4.854	4.895	690,956	+0.01(+0.21%)
Nov 29, 2004	4.871	4.895	4.844	4.885	518,664	+0.03(+0.55%)
Nov 26, 2004	4.874	4.881	4.844	4.858	248,601	-0.00(-0.07%)
Nov 24, 2004	4.861	4.871	4.854	4.861	338,324	+0.00(+0.07%)
Nov 23, 2004	4.885	4.885	4.838	4.858	537,443	-0.00(-0.07%)
Nov 22, 2004	4.854	4.878	4.838	4.861	382,142	+0.03(+0.62%)
Nov 19, 2004	4.908	4.908	4.831	4.831	591,694	-0.05(-1.03%)
Nov 18, 2004	4.925	4.925	4.861	4.881	376,776	-0.03(-0.68%)
Nov 17, 2004	4.932	4.935	4.874	4.915	325,506	-0.00(-0.07%)
Nov 16, 2004	4.915	4.928	4.888	4.918	281,688	+0.03(+0.55%)
Nov 15, 2004	4.925	4.925	4.871	4.891	285,265	-0.02(-0.34%)
Nov 12, 2004	4.908	4.928	4.885	4.908	260,524	+0.01(+0.27%)
Nov 11, 2004	4.921	4.925	4.881	4.895	362,468	+0.00(+0.07%)
Nov 10, 2004	4.854	4.925	4.834	4.891	482,894	+0.04(+0.83%)
Nov 09, 2004	4.888	4.895	4.848	4.851	263,207	-0.01(-0.28%)
Nov 08, 2004	4.834	4.864	4.807	4.864	512,404	+0.05(+1.12%)
Nov 05, 2004	4.814	4.834	4.781	4.811	627,464	+0.03(+0.63%)
Nov 04, 2004	4.861	4.861	4.774	4.781	432,220	-0.08(-1.66%)
Nov 03, 2004	4.864	4.871	4.848	4.861	261,120	+0.00(+0.00%)
Nov 02, 2004	4.858	4.871	4.848	4.861	294,505	+0.01(+0.14%)

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.