Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.793	2.802	2.757	2.802	274,450	+0.03(+0.92%)
Dec 30, 2004	2.790	2.809	2.754	2.777	398,436	-0.02(-0.69%)
Dec 29, 2004	2.831	2.834	2.790	2.796	371,956	-0.02(-0.80%)
Dec 28, 2004	2.799	2.834	2.796	2.818	308,717	+0.01(+0.23%)
Dec 27, 2004	2.802	2.825	2.802	2.812	288,469	-0.00(-0.11%)
Dec 23, 2004	2.796	2.815	2.783	2.815	385,975	+0.03(+1.04%)
Dec 22, 2004	2.802	2.815	2.783	2.786	433,949	-0.03(-1.14%)
Dec 21, 2004	2.767	2.818	2.761	2.818	347,346	+0.05(+1.74%)
Dec 20, 2004	2.754	2.780	2.748	2.770	461,986	+0.00(+0.12%)
Dec 17, 2004	2.748	2.767	2.732	2.767	237,067	+0.03(+0.94%)
Dec 16, 2004	2.745	2.764	2.696	2.741	417,127	-0.03(-0.93%)
Dec 15, 2004	2.745	2.780	2.712	2.767	495,630	-0.01(-0.23%)
Dec 14, 2004	2.790	2.790	2.764	2.773	270,089	-0.00(-0.12%)
Dec 13, 2004	2.767	2.786	2.764	2.777	265,416	+0.00(+0.12%)
Dec 10, 2004	2.745	2.786	2.745	2.773	468,840	+0.01(+0.35%)
Dec 09, 2004	2.735	2.777	2.735	2.764	427,719	+0.00(+0.12%)
Dec 08, 2004	2.729	2.770	2.716	2.761	629,585	+0.04(+1.53%)
Dec 07, 2004	2.732	2.745	2.706	2.719	409,962	-0.03(-0.94%)
Dec 06, 2004	2.741	2.761	2.722	2.745	532,390	-0.02(-0.70%)
Dec 03, 2004	2.732	2.764	2.732	2.764	325,228	+0.00(+0.00%)
Dec 02, 2004	2.767	2.780	2.745	2.764	314,636	-0.01(-0.23%)
Dec 01, 2004	2.773	2.818	2.767	2.770	395,009	-0.02(-0.80%)
Nov 30, 2004	2.802	2.834	2.780	2.793	518,060	-0.04(-1.47%)
Nov 29, 2004	2.831	2.870	2.818	2.834	350,773	-0.04(-1.34%)
Nov 26, 2004	2.867	2.882	2.867	2.873	102,802	+0.01(+0.22%)
Nov 24, 2004	2.879	2.883	2.825	2.867	352,019	-0.01(-0.33%)
Nov 23, 2004	2.889	2.889	2.863	2.876	171,648	-0.01(-0.22%)
Nov 22, 2004	2.924	2.928	2.876	2.883	191,897	-0.03(-0.99%)
Nov 19, 2004	2.921	2.928	2.902	2.912	143,299	+0.01(+0.22%)
Nov 18, 2004	2.921	2.934	2.889	2.905	237,691	-0.01(-0.22%)
Nov 17, 2004	2.918	2.918	2.905	2.912	250,463	+0.03(+0.89%)
Nov 16, 2004	2.886	2.895	2.860	2.886	281,615	+0.01(+0.45%)
Nov 15, 2004	2.870	2.879	2.860	2.873	196,258	+0.01(+0.34%)
Nov 12, 2004	2.847	2.876	2.847	2.863	199,685	+0.00(+0.00%)
Nov 11, 2004	2.831	2.867	2.825	2.863	324,605	+0.03(+1.02%)
Nov 10, 2004	2.841	2.870	2.831	2.834	269,777	-0.01(-0.45%)
Nov 09, 2004	2.831	2.857	2.799	2.847	517,749	+0.03(+0.91%)
Nov 08, 2004	2.838	2.857	2.812	2.822	354,823	-0.03(-1.12%)
Nov 05, 2004	2.863	2.870	2.847	2.854	244,544	-0.02(-0.67%)
Nov 04, 2004	2.892	2.892	2.860	2.873	251,709	+0.01(+0.22%)
Nov 03, 2004	2.883	2.883	2.863	2.867	180,059	-0.01(-0.45%)
Nov 02, 2004	2.873	2.889	2.860	2.879	333,016	+0.01(+0.22%)
Nov 01, 2004	2.867	2.879	2.867	2.873	169,467	+0.00(+0.11%)
Oct 29, 2004	2.886	2.889	2.854	2.870	162,925	-0.01(-0.22%)
Oct 28, 2004	2.886	2.886	2.857	2.876	288,780	-0.01(-0.22%)
Oct 27, 2004	2.895	2.895	2.867	2.883	275,073	+0.00(+0.00%)
Oct 26, 2004	2.899	2.905	2.867	2.883	333,639	-0.01(-0.22%)
Oct 25, 2004	2.905	2.908	2.889	2.889	163,860	-0.01(-0.33%)
Oct 22, 2004	2.908	2.924	2.899	2.899	261,055	-0.02(-0.77%)
Oct 21, 2004	2.924	2.928	2.912	2.921	133,019	-0.00(-0.11%)
Oct 20, 2004	2.947	2.947	2.915	2.924	261,989	-0.01(-0.22%)
Oct 19, 2004	2.934	2.934	2.915	2.931	121,804	+0.01(+0.22%)
Oct 18, 2004	2.950	2.950	2.921	2.924	178,813	-0.01(-0.44%)
Oct 15, 2004	2.944	2.944	2.924	2.937	284,730	-0.01(-0.44%)
Oct 14, 2004	2.953	2.969	2.950	2.950	128,969	-0.01(-0.43%)
Oct 13, 2004	2.973	2.979	2.960	2.963	172,271	-0.01(-0.22%)
Oct 12, 2004	2.979	2.985	2.969	2.969	151,399	-0.01(-0.32%)
Oct 11, 2004	2.985	2.995	2.973	2.979	143,923	-0.01(-0.22%)
Oct 08, 2004	2.992	2.995	2.969	2.985	187,847	+0.01(+0.22%)
Oct 07, 2004	2.995	2.995	2.976	2.979	159,810	-0.02(-0.64%)
Oct 06, 2004	2.998	3.001	2.995	2.998	104,048	+0.00(+0.11%)
Oct 05, 2004	3.034	3.034	2.982	2.995	233,952	-0.01(-0.21%)
Oct 04, 2004	3.011	3.011	2.998	3.001	142,365	-0.00(-0.11%)

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.