Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.578	4.589	4.560	4.585	287,125	+0.03(+0.55%)
Jan 28, 2005	4.568	4.589	4.514	4.560	325,707	-0.02(-0.39%)
Jan 27, 2005	4.578	4.603	4.568	4.578	114,067	+0.00(+0.00%)
Jan 26, 2005	4.546	4.589	4.546	4.578	167,746	+0.04(+0.79%)
Jan 25, 2005	4.535	4.564	4.535	4.543	200,456	+0.01(+0.24%)
Jan 24, 2005	4.543	4.546	4.518	4.532	347,234	-0.02(-0.47%)
Jan 21, 2005	4.578	4.589	4.535	4.553	217,231	-0.01(-0.24%)
Jan 20, 2005	4.596	4.596	4.550	4.564	143,702	-0.03(-0.70%)
Jan 19, 2005	4.639	4.639	4.596	4.596	234,564	-0.02(-0.46%)
Jan 18, 2005	4.585	4.643	4.568	4.618	239,876	+0.03(+0.55%)
Jan 14, 2005	4.578	4.596	4.560	4.593	200,736	+0.02(+0.47%)
Jan 13, 2005	4.578	4.614	4.564	4.571	306,136	-0.04(-0.93%)
Jan 12, 2005	4.582	4.614	4.578	4.614	201,015	+0.03(+0.62%)
Jan 11, 2005	4.614	4.621	4.585	4.585	282,093	-0.04(-0.85%)
Jan 10, 2005	4.618	4.643	4.607	4.625	227,295	+0.01(+0.23%)
Jan 07, 2005	4.611	4.625	4.589	4.614	173,337	+0.01(+0.16%)
Jan 06, 2005	4.582	4.621	4.582	4.607	266,995	+0.03(+0.62%)
Jan 05, 2005	4.575	4.607	4.575	4.578	352,266	-0.01(-0.31%)
Jan 04, 2005	4.664	4.671	4.571	4.593	295,233	-0.06(-1.23%)
Jan 03, 2005	4.682	4.704	4.650	4.650	539,862	-0.04(-0.91%)
Dec 31, 2004	4.686	4.704	4.686	4.693	122,734	+0.01(+0.15%)
Dec 30, 2004	4.686	4.704	4.671	4.686	238,199	-0.01(-0.23%)
Dec 29, 2004	4.664	4.739	4.560	4.696	1,019,057	+0.02(+0.38%)
Dec 28, 2004	4.661	4.682	4.657	4.678	447,882	-0.00(-0.08%)
Dec 27, 2004	4.704	4.704	4.675	4.682	158,799	-0.01(-0.15%)
Dec 23, 2004	4.671	4.689	4.668	4.689	289,082	+0.02(+0.38%)
Dec 22, 2004	4.661	4.689	4.661	4.671	244,909	+0.00(+0.08%)
Dec 21, 2004	4.643	4.675	4.639	4.668	273,426	+0.03(+0.62%)
Dec 20, 2004	4.657	4.675	4.639	4.639	176,133	-0.03(-0.54%)
Dec 17, 2004	4.650	4.668	4.643	4.664	153,767	-0.01(-0.31%)
Dec 16, 2004	4.678	4.678	4.653	4.678	143,143	+0.00(+0.00%)
Dec 15, 2004	4.653	4.678	4.636	4.678	337,728	+0.02(+0.38%)
Dec 14, 2004	4.671	4.682	4.646	4.661	246,866	+0.00(+0.00%)
Dec 13, 2004	4.636	4.664	4.636	4.661	145,659	+0.04(+0.85%)
Dec 10, 2004	4.625	4.643	4.614	4.621	145,659	-0.00(-0.08%)
Dec 09, 2004	4.614	4.650	4.585	4.625	252,737	+0.01(+0.16%)
Dec 08, 2004	4.618	4.643	4.596	4.618	155,444	-0.01(-0.15%)
Dec 07, 2004	4.653	4.661	4.618	4.625	166,907	-0.04(-0.77%)
Dec 06, 2004	4.704	4.704	4.661	4.661	167,186	-0.03(-0.61%)
Dec 03, 2004	4.696	4.704	4.661	4.689	171,939	-0.00(-0.08%)
Dec 02, 2004	4.696	4.704	4.668	4.693	261,683	+0.00(+0.08%)
Dec 01, 2004	4.650	4.714	4.646	4.689	308,093	+0.03(+0.69%)
Nov 30, 2004	4.678	4.682	4.639	4.657	233,167	-0.01(-0.31%)
Nov 29, 2004	4.686	4.686	4.636	4.671	175,853	-0.00(-0.08%)
Nov 26, 2004	4.664	4.678	4.653	4.675	82,195	+0.00(+0.00%)
Nov 24, 2004	4.675	4.678	4.657	4.675	161,315	+0.00(+0.08%)
Nov 23, 2004	4.736	4.736	4.657	4.671	216,112	-0.05(-1.06%)
Nov 22, 2004	4.718	4.725	4.693	4.721	182,004	-0.02(-0.38%)
Nov 19, 2004	4.775	4.822	4.678	4.739	449,559	-0.23(-4.68%)
Nov 18, 2004	5.000	5.004	4.954	4.972	396,439	-0.00(-0.07%)
Nov 17, 2004	4.940	4.986	4.940	4.975	217,231	+0.04(+0.72%)
Nov 16, 2004	4.940	4.954	4.904	4.940	274,264	-0.02(-0.43%)
Nov 15, 2004	4.947	4.961	4.922	4.961	259,447	+0.05(+1.02%)
Nov 12, 2004	4.861	4.918	4.861	4.911	272,866	+0.05(+1.10%)
Nov 11, 2004	4.839	4.861	4.818	4.857	130,003	+0.04(+0.89%)
Nov 10, 2004	4.822	4.843	4.804	4.814	156,003	-0.01(-0.22%)
Nov 09, 2004	4.811	4.850	4.804	4.825	143,702	-0.01(-0.30%)
Nov 08, 2004	4.843	4.918	4.825	4.839	139,229	-0.01(-0.15%)
Nov 05, 2004	4.782	4.864	4.782	4.847	277,340	+0.04(+0.74%)
Nov 04, 2004	4.757	4.814	4.746	4.811	109,314	+0.05(+1.13%)
Nov 03, 2004	4.714	4.789	4.714	4.757	256,371	+0.08(+1.68%)
Nov 02, 2004	4.675	4.725	4.650	4.678	216,392	+0.01(+0.15%)

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.