Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.010	4.130	4.010	4.040	97,800	+0.02(+0.50%)
Jan 28, 2005	4.020	4.270	4.010	4.020	162,655	-0.08(-1.95%)
Jan 27, 2005	4.000	4.200	4.000	4.100	347,201	+0.04(+0.99%)
Jan 26, 2005	4.160	4.160	3.950	4.060	118,262	-0.07(-1.69%)
Jan 25, 2005	4.150	4.250	4.010	4.130	128,438	-0.02(-0.48%)
Jan 24, 2005	4.270	4.270	4.150	4.150	134,883	-0.04(-0.95%)
Jan 21, 2005	4.160	4.240	4.160	4.190	74,996	+0.05(+1.21%)
Jan 20, 2005	4.200	4.290	4.130	4.140	52,030	-0.08(-1.90%)
Jan 19, 2005	4.240	4.290	4.170	4.220	76,015	+0.03(+0.69%)
Jan 18, 2005	4.250	4.310	4.190	4.191	84,428	-0.05(-1.16%)
Jan 14, 2005	4.150	4.510	4.050	4.240	175,175	+0.20(+4.95%)
Jan 13, 2005	4.100	4.170	4.020	4.040	59,493	-0.09(-2.18%)
Jan 12, 2005	4.190	4.280	4.050	4.130	118,973	-0.13(-3.05%)
Jan 11, 2005	4.110	4.270	4.090	4.260	112,782	+0.17(+4.16%)
Jan 10, 2005	4.190	4.300	4.090	4.090	129,376	-0.10(-2.39%)
Jan 07, 2005	4.320	4.320	4.170	4.190	65,737	-0.01(-0.24%)
Jan 06, 2005	4.310	4.340	4.190	4.200	96,821	-0.10(-2.33%)
Jan 05, 2005	4.470	4.530	4.290	4.300	116,085	-0.18(-4.02%)
Jan 04, 2005	4.500	4.650	4.480	4.480	76,426	-0.06(-1.32%)
Jan 03, 2005	4.450	4.780	4.450	4.540	176,094	+0.09(+2.02%)
Dec 31, 2004	4.450	4.560	4.440	4.450	166,961	-0.06(-1.33%)
Dec 30, 2004	4.470	4.540	4.450	4.510	107,600	+0.02(+0.45%)
Dec 29, 2004	4.660	4.660	4.470	4.490	112,400	-0.09(-1.97%)
Dec 28, 2004	4.590	4.640	4.500	4.580	78,500	-0.01(-0.22%)
Dec 27, 2004	4.840	4.860	4.560	4.590	83,900	-0.16(-3.37%)
Dec 23, 2004	4.600	4.750	4.600	4.750	66,700	+0.17(+3.71%)
Dec 22, 2004	4.600	4.640	4.500	4.580	110,800	-0.04(-0.87%)
Dec 21, 2004	4.710	4.710	4.570	4.620	118,500	-0.05(-1.07%)
Dec 20, 2004	5.020	5.020	4.624	4.670	198,000	-0.33(-6.60%)
Dec 17, 2004	5.000	5.000	4.871	5.000	106,600	+0.10(+2.04%)
Dec 16, 2004	5.000	5.090	4.733	4.900	186,600	+0.20(+4.26%)
Dec 15, 2004	4.700	4.710	4.630	4.700	163,200	+0.05(+1.08%)
Dec 14, 2004	4.740	4.750	4.630	4.650	117,000	-0.05(-1.06%)
Dec 13, 2004	4.600	4.750	4.600	4.700	58,900	+0.05(+1.10%)
Dec 10, 2004	4.860	4.900	4.600	4.649	135,400	-0.00(-0.02%)
Dec 09, 2004	4.650	4.810	4.630	4.650	143,100	-0.03(-0.64%)
Dec 08, 2004	4.700	4.860	4.600	4.680	159,200	+0.07(+1.52%)
Dec 07, 2004	4.700	4.710	4.540	4.610	155,500	-0.09(-1.91%)
Dec 06, 2004	4.780	4.870	4.600	4.700	518,000	-0.10(-2.08%)
Dec 03, 2004	4.900	5.120	4.720	4.800	566,500	-0.37(-7.16%)
Dec 02, 2004	5.250	5.500	5.170	5.170	325,000	-0.27(-4.96%)
Dec 01, 2004	5.780	5.840	5.170	5.440	419,900	-0.43(-7.33%)
Nov 30, 2004	5.940	5.940	5.780	5.870	84,800	-0.01(-0.17%)
Nov 29, 2004	5.800	6.030	5.800	5.880	136,800	-0.02(-0.34%)
Nov 26, 2004	5.800	5.940	5.660	5.900	28,900	+0.15(+2.61%)
Nov 24, 2004	5.960	5.990	5.600	5.750	299,100	-0.27(-4.49%)
Nov 23, 2004	6.000	6.110	5.950	6.020	93,500	+0.02(+0.33%)
Nov 22, 2004	6.200	6.200	5.970	6.000	167,900	-0.18(-2.91%)
Nov 19, 2004	6.120	6.180	5.850	6.180	731,800	+0.13(+2.15%)
Nov 18, 2004	6.000	6.250	5.989	6.050	386,500	+0.06(+1.00%)
Nov 17, 2004	6.290	6.290	5.850	5.990	186,600	-0.19(-3.07%)
Nov 16, 2004	5.750	6.370	5.710	6.180	526,200	+0.41(+7.11%)
Nov 15, 2004	5.610	5.840	5.610	5.770	122,200	+0.02(+0.35%)
Nov 12, 2004	5.620	5.750	5.590	5.750	63,600	+0.02(+0.35%)
Nov 11, 2004	5.550	5.750	5.550	5.730	157,200	+0.05(+0.88%)
Nov 10, 2004	5.650	5.730	5.500	5.680	183,200	+0.01(+0.18%)
Nov 09, 2004	5.650	5.830	5.400	5.670	317,400	-0.08(-1.39%)
Nov 08, 2004	5.670	5.800	5.490	5.750	150,700	+0.05(+0.88%)
Nov 05, 2004	5.450	5.800	5.350	5.700	314,000	+0.31(+5.75%)
Nov 04, 2004	5.160	5.480	5.160	5.390	190,600	+0.10(+1.89%)
Nov 03, 2004	5.270	5.370	5.050	5.290	202,800	+0.04(+0.76%)
Nov 02, 2004	5.340	5.340	4.970	5.250	164,600	-0.06(-1.13%)

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.