Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.119	4.119	4.119	4.119	0	+0.00(+0.00%)
Dec 30, 2004	4.143	4.143	4.119	4.119	2,708	-0.02(-0.59%)
Dec 29, 2004	4.078	4.143	4.024	4.143	8,863	-0.04(-1.07%)
Dec 28, 2004	4.021	4.188	4.021	4.188	4,431	+0.07(+1.68%)
Dec 27, 2004	4.021	4.143	4.021	4.119	4,185	-0.09(-2.13%)
Dec 23, 2004	4.208	4.208	4.208	4.208	246	+0.09(+2.08%)
Dec 22, 2004	4.123	4.123	4.123	4.123	0	+0.00(+0.00%)
Dec 21, 2004	4.123	4.123	4.123	4.123	0	+0.00(+0.00%)
Dec 20, 2004	4.021	4.123	4.021	4.123	12,063	+0.10(+2.53%)
Dec 17, 2004	4.021	4.021	4.021	4.021	0	+0.00(+0.00%)
Dec 16, 2004	3.948	4.021	3.944	4.021	6,893	+0.07(+1.75%)
Dec 15, 2004	4.326	4.326	3.952	3.952	4,677	-0.04(-1.02%)
Dec 14, 2004	3.997	3.997	3.993	3.993	984	-0.07(-1.70%)
Dec 13, 2004	3.985	4.062	3.985	4.062	5,908	-0.20(-4.72%)
Dec 10, 2004	4.263	4.263	4.263	4.263	0	+0.00(+0.00%)
Dec 09, 2004	4.263	4.263	4.263	4.263	984	+0.32(+8.08%)
Dec 08, 2004	3.944	3.944	3.944	3.944	0	+0.00(+0.00%)
Dec 07, 2004	3.940	4.297	3.940	3.944	6,154	-0.04(-0.92%)
Dec 06, 2004	4.318	4.318	3.981	3.981	7,139	-0.19(-4.48%)
Dec 03, 2004	4.167	4.167	4.167	4.167	0	+0.00(+0.00%)
Dec 02, 2004	4.037	4.167	4.037	4.167	3,692	-0.09(-2.11%)
Dec 01, 2004	4.366	4.366	4.163	4.257	1,230	-0.23(-5.06%)
Nov 30, 2004	4.484	4.488	4.371	4.484	4,923	-0.02(-0.45%)
Nov 29, 2004	4.549	4.570	4.488	4.505	14,279	-0.04(-0.80%)
Nov 26, 2004	4.082	4.545	4.082	4.541	20,188	+0.51(+12.59%)
Nov 24, 2004	4.021	4.062	3.964	4.033	7,878	+0.01(+0.30%)
Nov 23, 2004	3.981	4.021	3.981	4.021	19,449	+0.00(+0.10%)
Nov 22, 2004	4.387	4.387	3.944	4.017	12,063	+0.08(+1.96%)
Nov 19, 2004	3.981	4.009	3.940	3.940	9,109	-0.04(-1.02%)
Nov 18, 2004	3.936	3.981	3.936	3.981	18,218	+0.08(+2.08%)
Nov 17, 2004	3.895	3.899	3.895	3.899	4,185	+0.16(+4.35%)
Nov 16, 2004	3.737	3.737	3.737	3.737	1,230	-0.12(-3.05%)
Nov 15, 2004	3.757	3.854	3.757	3.854	1,477	+0.26(+7.22%)
Nov 12, 2004	3.595	3.595	3.595	3.595	492	-0.04(-1.01%)
Nov 11, 2004	3.952	3.952	3.489	3.631	25,112	-0.32(-8.12%)
Nov 10, 2004	3.952	3.952	3.952	3.952	3,200	+0.00(+0.00%)
Nov 09, 2004	3.899	3.952	3.899	3.952	26,096	+0.07(+1.88%)
Nov 08, 2004	3.859	3.899	3.859	3.879	37,668	+0.02(+0.63%)
Nov 05, 2004	3.761	3.952	3.757	3.855	26,096	-0.00(-0.11%)
Nov 04, 2004	4.171	4.171	3.859	3.859	38,160	-0.34(-8.03%)
Nov 03, 2004	4.196	4.196	4.196	4.196	246	-0.10(-2.36%)
Nov 02, 2004	4.297	4.297	4.297	4.297	246	-0.01(-0.28%)
Nov 01, 2004	4.229	4.358	4.229	4.310	28,066	+0.08(+1.92%)
Oct 29, 2004	4.228	4.228	4.228	4.228	0	+0.00(+0.00%)
Oct 28, 2004	4.362	4.362	4.228	4.228	1,477	-0.14(-3.16%)
Oct 27, 2004	4.366	4.375	4.366	4.366	13,294	+0.00(+0.00%)
Oct 26, 2004	4.366	4.427	4.358	4.366	18,957	-0.03(-0.65%)
Oct 25, 2004	4.362	4.509	4.346	4.395	34,713	-0.03(-0.73%)
Oct 22, 2004	4.427	4.427	4.427	4.427	0	+0.00(+0.00%)
Oct 21, 2004	4.391	4.427	4.370	4.427	37,421	+0.09(+1.96%)
Oct 20, 2004	4.419	4.419	4.334	4.342	1,723	-0.10(-2.29%)
Oct 19, 2004	4.444	4.444	4.444	4.444	2,461	+0.00(+0.00%)
Oct 18, 2004	4.444	4.444	4.444	4.444	0	+0.00(+0.00%)
Oct 15, 2004	4.444	4.444	4.444	4.444	0	+0.00(+0.00%)
Oct 14, 2004	4.407	4.448	4.387	4.444	3,692	-0.06(-1.44%)
Oct 13, 2004	4.549	4.549	4.509	4.509	6,401	-0.04(-0.80%)
Oct 12, 2004	4.545	4.545	4.545	4.545	0	+0.00(+0.00%)
Oct 11, 2004	4.545	4.545	4.545	4.545	0	+0.00(+0.00%)
Oct 08, 2004	4.545	4.545	4.545	4.545	0	+0.00(+0.00%)
Oct 07, 2004	4.545	4.545	4.545	4.545	0	+0.00(+0.00%)
Oct 06, 2004	4.545	4.545	4.545	4.545	0	+0.00(+0.00%)
Oct 05, 2004	4.505	4.545	4.505	4.545	492	+0.10(+2.18%)
Oct 04, 2004	4.460	4.468	4.435	4.448	2,954	-0.28(-6.00%)

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.