Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.823	2.823	2.688	2.688	26,780	-0.10(-3.57%)
Nov 29, 2004	2.644	2.788	2.644	2.788	6,248	+0.03(+1.01%)
Nov 26, 2004	2.644	2.760	2.644	2.760	1,673	-0.01(-0.32%)
Nov 24, 2004	2.777	2.777	2.769	2.769	1,896	+0.00(+0.00%)
Nov 23, 2004	2.769	2.769	2.769	2.769	0	+0.00(+0.00%)
Nov 22, 2004	2.723	2.769	2.715	2.769	2,454	+0.05(+1.98%)
Nov 19, 2004	2.733	2.751	2.715	2.715	12,386	-0.02(-0.66%)
Nov 18, 2004	2.733	2.733	2.733	2.733	0	+0.00(+0.00%)
Nov 17, 2004	2.733	2.733	2.733	2.733	1,339	-0.01(-0.33%)
Nov 16, 2004	2.742	2.742	2.733	2.742	2,008	+0.01(+0.33%)
Nov 15, 2004	2.733	2.733	2.733	2.733	557	-0.01(-0.33%)
Nov 12, 2004	2.769	2.769	2.697	2.742	1,896	-0.04(-1.29%)
Nov 11, 2004	2.733	2.778	2.733	2.778	24,772	+0.04(+1.64%)
Nov 10, 2004	2.697	2.733	2.599	2.733	9,484	+0.03(+0.99%)
Nov 09, 2004	2.715	2.715	2.706	2.706	5,467	+0.00(+0.00%)
Nov 08, 2004	2.706	2.707	2.706	2.706	3,459	+0.02(+0.67%)
Nov 05, 2004	2.697	2.697	2.688	2.688	2,008	-0.03(-0.99%)
Nov 04, 2004	2.688	2.715	2.688	2.715	1,339	+0.03(+1.00%)
Nov 03, 2004	2.688	2.688	2.688	2.688	781	+0.00(+0.00%)
Nov 02, 2004	2.688	2.688	2.599	2.688	18,523	+0.00(+0.00%)
Nov 01, 2004	2.688	2.689	2.653	2.688	13,613	+0.00(+0.00%)
Oct 29, 2004	2.688	2.688	2.688	2.688	781	+0.00(+0.00%)
Oct 28, 2004	2.688	2.688	2.688	2.688	12,609	+0.00(+0.00%)
Oct 27, 2004	2.688	2.688	2.688	2.688	0	+0.00(+0.00%)
Oct 26, 2004	2.688	2.688	2.680	2.688	1,896	-0.02(-0.66%)
Oct 25, 2004	2.716	2.716	2.688	2.706	13,167	-0.09(-3.20%)
Oct 22, 2004	2.733	2.823	2.688	2.796	10,935	-0.02(-0.64%)
Oct 21, 2004	2.814	2.814	2.814	2.814	0	+0.00(+0.00%)
Oct 20, 2004	2.697	2.823	2.697	2.814	2,566	-0.01(-0.32%)
Oct 19, 2004	2.724	2.823	2.724	2.823	2,789	+0.05(+1.97%)
Oct 18, 2004	2.768	2.768	2.768	2.768	0	+0.00(+0.00%)
Oct 15, 2004	2.706	2.823	2.706	2.768	5,579	+0.08(+2.97%)
Oct 14, 2004	2.688	2.688	2.626	2.688	39,501	+0.00(+0.00%)
Oct 13, 2004	2.697	2.805	2.644	2.688	40,506	+0.00(+0.00%)
Oct 12, 2004	2.671	2.688	2.644	2.688	5,133	+0.01(+0.33%)
Oct 11, 2004	2.653	2.733	2.644	2.680	4,909	-0.06(-2.29%)
Oct 08, 2004	2.662	2.742	2.644	2.742	2,566	+0.09(+3.38%)
Oct 07, 2004	2.644	2.653	2.644	2.653	2,008	+0.01(+0.34%)
Oct 06, 2004	2.688	2.697	2.599	2.644	4,798	-0.09(-3.28%)
Oct 05, 2004	2.688	2.733	2.688	2.733	3,236	+0.00(+0.00%)
Oct 04, 2004	2.742	2.769	2.733	2.733	1,785	-0.01(-0.33%)
Oct 01, 2004	2.734	2.742	2.733	2.742	1,339	-0.01(-0.33%)
Sep 30, 2004	2.769	2.769	2.742	2.751	5,133	-0.03(-0.97%)
Sep 29, 2004	2.823	2.823	2.733	2.778	2,120	+0.09(+3.33%)
Sep 28, 2004	2.688	2.850	2.688	2.688	7,253	-0.13(-4.46%)
Sep 27, 2004	2.797	2.814	2.706	2.814	4,240	+0.07(+2.61%)
Sep 24, 2004	2.609	2.796	2.608	2.742	2,231	+0.05(+2.00%)
Sep 23, 2004	2.724	2.769	2.688	2.688	10,712	+0.00(+0.00%)
Sep 22, 2004	2.688	2.688	2.688	2.688	12,497	+0.00(+0.03%)
Sep 21, 2004	2.654	2.688	2.654	2.688	669	+0.04(+1.66%)
Sep 20, 2004	2.697	2.697	2.581	2.644	31,579	-0.05(-1.99%)
Sep 17, 2004	2.715	2.733	2.697	2.697	9,596	-0.04(-1.31%)
Sep 16, 2004	2.715	2.733	2.715	2.733	8,369	+0.04(+1.67%)
Sep 15, 2004	2.697	2.697	2.688	2.688	3,236	+0.00(+0.00%)
Sep 14, 2004	2.680	2.769	2.644	2.688	20,085	-0.08(-2.91%)
Sep 13, 2004	2.724	2.769	2.724	2.769	10,266	+0.05(+1.98%)
Sep 10, 2004	2.724	2.724	2.688	2.715	1,339	+0.03(+1.00%)
Sep 09, 2004	2.724	2.733	2.599	2.688	21,536	-0.01(-0.33%)
Sep 08, 2004	2.697	2.733	2.688	2.697	3,459	-0.04(-1.31%)
Sep 07, 2004	2.635	2.733	2.635	2.733	3,347	+0.04(+1.67%)
Sep 03, 2004	2.688	2.690	2.662	2.688	17,519	-0.02(-0.66%)
Sep 02, 2004	2.706	2.706	2.706	2.706	111	+0.02(+0.67%)

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.