Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.438	4.459	4.430	4.447	41,918	-0.00(-0.07%)
Jan 28, 2005	4.467	4.479	4.424	4.450	61,846	-0.03(-0.65%)
Jan 27, 2005	4.526	4.526	4.435	4.479	77,652	-0.06(-1.41%)
Jan 26, 2005	4.526	4.564	4.526	4.543	14,430	+0.06(+1.36%)
Jan 25, 2005	4.470	4.482	4.453	4.482	16,148	-0.01(-0.32%)
Jan 24, 2005	4.543	4.543	4.479	4.497	56,005	-0.03(-0.71%)
Jan 21, 2005	4.467	4.529	4.467	4.529	25,425	+0.08(+1.77%)
Jan 20, 2005	4.467	4.467	4.421	4.450	28,518	-0.03(-0.71%)
Jan 19, 2005	4.488	4.491	4.470	4.482	54,631	-0.01(-0.13%)
Jan 18, 2005	4.505	4.520	4.473	4.488	343,937	-0.02(-0.52%)
Jan 14, 2005	4.540	4.550	4.511	4.511	25,425	-0.08(-1.71%)
Jan 13, 2005	4.578	4.593	4.578	4.590	27,831	-0.00(-0.06%)
Jan 12, 2005	4.564	4.604	4.564	4.593	42,949	+0.06(+1.28%)
Jan 11, 2005	4.508	4.540	4.497	4.534	57,380	+0.03(+0.78%)
Jan 10, 2005	4.482	4.514	4.473	4.500	417,466	+0.04(+0.85%)
Jan 07, 2005	4.383	4.473	4.383	4.462	120,601	+0.10(+2.20%)
Jan 06, 2005	4.293	4.366	4.293	4.366	27,487	+0.03(+0.67%)
Jan 05, 2005	4.337	4.383	4.337	4.337	49,821	-0.02(-0.40%)
Jan 04, 2005	4.345	4.369	4.328	4.354	83,149	-0.04(-0.99%)
Jan 03, 2005	4.398	4.398	4.398	4.398	1,717	+0.00(+0.00%)
Dec 31, 2004	4.383	4.398	4.360	4.398	53,257	-0.00(-0.07%)
Dec 30, 2004	4.389	4.427	4.377	4.401	30,236	-0.01(-0.13%)
Dec 29, 2004	4.424	4.470	4.331	4.406	49,133	+0.02(+0.53%)
Dec 28, 2004	4.395	4.398	4.383	4.383	15,118	-0.01(-0.33%)
Dec 27, 2004	4.395	4.398	4.369	4.398	5,841	+0.02(+0.47%)
Dec 23, 2004	4.337	4.383	4.337	4.377	24,395	+0.03(+0.67%)
Dec 22, 2004	4.325	4.351	4.316	4.348	20,272	+0.01(+0.27%)
Dec 21, 2004	4.278	4.337	4.255	4.337	25,082	+0.08(+1.78%)
Dec 20, 2004	4.200	4.261	4.200	4.261	27,831	+0.04(+0.90%)
Dec 17, 2004	4.197	4.235	4.185	4.223	19,584	+0.03(+0.62%)
Dec 16, 2004	4.238	4.240	4.194	4.197	26,800	-0.07(-1.64%)
Dec 15, 2004	4.211	4.281	4.211	4.267	31,267	+0.06(+1.45%)
Dec 14, 2004	4.109	4.214	4.089	4.206	51,195	+0.06(+1.47%)
Dec 13, 2004	4.118	4.144	4.103	4.144	41,918	-0.03(-0.63%)
Dec 10, 2004	4.159	4.174	4.133	4.171	50,508	-0.01(-0.35%)
Dec 09, 2004	4.249	4.249	4.179	4.185	40,544	-0.11(-2.57%)
Dec 08, 2004	4.258	4.296	4.197	4.296	38,826	-0.02(-0.47%)
Dec 07, 2004	4.354	4.354	4.310	4.316	17,523	-0.04(-1.00%)
Dec 06, 2004	4.325	4.360	4.310	4.360	1,062,048	-0.02(-0.53%)
Dec 03, 2004	4.337	4.392	4.337	4.383	36,077	-0.01(-0.20%)
Dec 02, 2004	4.383	4.415	4.371	4.392	23,707	-0.02(-0.46%)
Dec 01, 2004	4.278	4.415	4.278	4.412	78,339	+0.10(+2.36%)
Nov 30, 2004	4.322	4.328	4.278	4.310	57,723	-0.05(-1.20%)
Nov 29, 2004	4.383	4.430	4.360	4.363	56,005	-0.09(-1.96%)
Nov 26, 2004	4.438	4.450	4.427	4.450	50,508	+0.03(+0.66%)
Nov 24, 2004	4.406	4.433	4.406	4.421	106,857	+0.03(+0.66%)
Nov 23, 2004	4.366	4.403	4.366	4.392	41,231	+0.03(+0.60%)
Nov 22, 2004	4.304	4.366	4.304	4.366	71,811	+0.09(+2.11%)
Nov 19, 2004	4.206	4.281	4.206	4.275	31,267	+0.07(+1.59%)
Nov 18, 2004	4.235	4.235	4.174	4.208	138,124	-0.10(-2.43%)
Nov 17, 2004	4.366	4.380	4.275	4.313	61,159	-0.03(-0.74%)
Nov 16, 2004	4.270	4.360	4.270	4.345	78,339	+0.10(+2.26%)
Nov 15, 2004	4.185	4.249	4.174	4.249	84,180	+0.04(+0.97%)
Nov 12, 2004	4.153	4.220	4.124	4.208	27,831	+0.06(+1.33%)
Nov 11, 2004	4.144	4.153	4.112	4.153	52,226	+0.01(+0.35%)
Nov 10, 2004	4.139	4.162	4.104	4.139	99,298	+0.03(+0.71%)
Nov 09, 2004	4.051	4.109	4.051	4.109	36,764	+0.04(+1.07%)
Nov 08, 2004	4.045	4.075	4.031	4.066	108,919	+0.04(+1.01%)
Nov 05, 2004	4.005	4.037	3.996	4.025	53,257	+0.02(+0.58%)
Nov 04, 2004	3.979	4.002	3.979	4.002	109,950	+0.03(+0.88%)
Nov 03, 2004	3.979	3.990	3.947	3.967	52,226	+0.04(+0.96%)
Nov 02, 2004	3.923	3.944	3.917	3.929	27,143	-0.00(-0.07%)

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.