Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.553	2.565	2.516	2.561	3,449,050	+0.01(+0.34%)
Jan 28, 2005	2.526	2.553	2.522	2.553	3,812,940	+0.02(+0.96%)
Jan 27, 2005	2.488	2.548	2.485	2.528	5,845,981	+0.02(+0.89%)
Jan 26, 2005	2.437	2.518	2.437	2.506	5,086,558	+0.08(+3.47%)
Jan 25, 2005	2.437	2.441	2.417	2.422	3,267,104	-0.02(-1.01%)
Jan 24, 2005	2.469	2.469	2.440	2.447	1,645,418	-0.03(-1.33%)
Jan 21, 2005	2.437	2.481	2.430	2.480	1,400,187	+0.05(+2.25%)
Jan 20, 2005	2.429	2.431	2.410	2.425	1,416,009	-0.01(-0.48%)
Jan 19, 2005	2.432	2.438	2.426	2.437	3,559,799	+0.00(+0.19%)
Jan 18, 2005	2.451	2.451	2.419	2.432	8,907,409	-0.01(-0.56%)
Jan 14, 2005	2.442	2.460	2.437	2.446	4,034,439	-0.03(-1.33%)
Jan 13, 2005	2.490	2.490	2.475	2.479	2,626,341	-0.01(-0.57%)
Jan 12, 2005	2.481	2.507	2.480	2.493	1,321,081	+0.04(+1.48%)
Jan 11, 2005	2.439	2.468	2.439	2.456	2,262,450	+0.02(+0.73%)
Jan 10, 2005	2.442	2.453	2.431	2.439	2,286,182	+0.00(+0.15%)
Jan 07, 2005	2.407	2.443	2.346	2.435	3,306,658	+0.05(+2.01%)
Jan 06, 2005	2.389	2.398	2.379	2.387	1,597,954	-0.01(-0.36%)
Jan 05, 2005	2.442	2.442	2.394	2.396	1,874,827	-0.07(-2.67%)
Jan 04, 2005	2.488	2.488	2.435	2.461	1,914,381	-0.04(-1.70%)
Jan 03, 2005	2.498	2.510	2.495	2.504	664,495	-0.01(-0.52%)
Dec 31, 2004	2.493	2.528	2.493	2.517	1,985,577	+0.04(+1.47%)
Dec 30, 2004	2.453	2.492	2.449	2.481	1,661,239	+0.03(+1.13%)
Dec 29, 2004	2.496	2.496	2.453	2.453	2,104,237	-0.04(-1.70%)
Dec 28, 2004	2.483	2.503	2.471	2.495	1,297,349	+0.02(+0.76%)
Dec 27, 2004	2.452	2.477	2.450	2.477	324,337	+0.03(+1.26%)
Dec 23, 2004	2.414	2.447	2.412	2.446	1,669,150	+0.04(+1.47%)
Dec 22, 2004	2.423	2.434	2.401	2.410	1,550,490	-0.02(-0.89%)
Dec 21, 2004	2.425	2.442	2.421	2.432	1,621,686	+0.01(+0.38%)
Dec 20, 2004	2.409	2.424	2.401	2.423	3,275,015	+0.02(+0.88%)
Dec 17, 2004	2.403	2.419	2.393	2.402	2,642,162	-0.01(-0.32%)
Dec 16, 2004	2.400	2.419	2.392	2.409	2,167,522	-0.02(-0.77%)
Dec 15, 2004	2.329	2.439	2.329	2.428	2,737,090	+0.10(+4.14%)
Dec 14, 2004	2.305	2.332	2.291	2.332	3,093,070	+0.03(+1.19%)
Dec 13, 2004	2.317	2.334	2.301	2.304	4,944,166	-0.02(-0.74%)
Dec 10, 2004	2.321	2.341	2.309	2.321	4,999,540	-0.02(-0.86%)
Dec 09, 2004	2.368	2.376	2.341	2.342	1,677,061	-0.03(-1.26%)
Dec 08, 2004	2.369	2.374	2.340	2.371	9,832,957	-0.00(-0.17%)
Dec 07, 2004	2.365	2.389	2.344	2.376	2,713,358	-0.01(-0.59%)
Dec 06, 2004	2.405	2.405	2.390	2.390	1,012,565	-0.02(-0.94%)
Dec 03, 2004	2.443	2.447	2.404	2.412	2,760,822	-0.04(-1.45%)
Dec 02, 2004	2.439	2.452	2.423	2.448	2,673,805	+0.01(+0.35%)
Dec 01, 2004	2.422	2.457	2.422	2.439	1,882,738	-0.01(-0.54%)
Nov 30, 2004	2.402	2.466	2.402	2.452	2,903,214	+0.04(+1.55%)
Nov 29, 2004	2.397	2.415	2.388	2.415	2,634,251	+0.01(+0.44%)
Nov 26, 2004	2.395	2.407	2.393	2.404	672,406	+0.02(+0.81%)
Nov 24, 2004	2.361	2.391	2.361	2.385	1,795,721	+0.03(+1.16%)
Nov 23, 2004	2.356	2.366	2.350	2.358	1,961,845	+0.00(+0.17%)
Nov 22, 2004	2.350	2.359	2.344	2.354	1,590,043	+0.00(+0.17%)
Nov 19, 2004	2.280	2.350	2.280	2.350	2,183,343	+0.08(+3.50%)
Nov 18, 2004	2.291	2.291	2.260	2.270	7,823,648	+0.00(+0.20%)
Nov 17, 2004	2.276	2.281	2.260	2.266	2,175,433	+0.03(+1.40%)
Nov 16, 2004	2.227	2.240	2.227	2.234	1,067,939	+0.01(+0.32%)
Nov 15, 2004	2.226	2.237	2.214	2.227	1,439,741	-0.00(-0.09%)
Nov 12, 2004	2.216	2.237	2.206	2.229	775,245	+0.03(+1.19%)
Nov 11, 2004	2.174	2.206	2.174	2.203	253,141	+0.03(+1.44%)
Nov 10, 2004	2.174	2.181	2.161	2.172	601,210	-0.01(-0.51%)
Nov 09, 2004	2.186	2.189	2.175	2.183	1,629,597	-0.01(-0.51%)
Nov 08, 2004	2.185	2.198	2.183	2.194	3,354,122	+0.01(+0.44%)
Nov 05, 2004	2.174	2.185	2.168	2.184	783,155	+0.02(+1.15%)
Nov 04, 2004	2.181	2.185	2.156	2.160	1,827,363	-0.01(-0.30%)
Nov 03, 2004	2.162	2.179	2.162	2.166	901,815	+0.02(+1.01%)
Nov 02, 2004	2.157	2.158	2.138	2.144	4,279,670	-0.02(-0.80%)

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.