Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.803	2.835	2.780	2.793	517,962	-0.04(-1.47%)
Nov 29, 2004	2.832	2.870	2.819	2.835	350,707	-0.04(-1.34%)
Nov 26, 2004	2.867	2.883	2.867	2.874	102,782	+0.01(+0.22%)
Nov 24, 2004	2.880	2.883	2.825	2.867	351,953	-0.01(-0.34%)
Nov 23, 2004	2.890	2.890	2.864	2.877	171,616	-0.01(-0.22%)
Nov 22, 2004	2.925	2.928	2.877	2.883	191,861	-0.03(-0.99%)
Nov 19, 2004	2.922	2.928	2.902	2.912	143,272	+0.01(+0.22%)
Nov 18, 2004	2.922	2.935	2.890	2.906	237,646	-0.01(-0.22%)
Nov 17, 2004	2.918	2.918	2.906	2.912	250,416	+0.03(+0.89%)
Nov 16, 2004	2.886	2.896	2.861	2.886	281,562	+0.01(+0.45%)
Nov 15, 2004	2.870	2.880	2.861	2.874	196,221	+0.01(+0.34%)
Nov 12, 2004	2.848	2.877	2.848	2.864	199,647	+0.00(+0.00%)
Nov 11, 2004	2.832	2.867	2.825	2.864	324,544	+0.03(+1.02%)
Nov 10, 2004	2.841	2.870	2.832	2.835	269,726	-0.01(-0.45%)
Nov 09, 2004	2.832	2.857	2.800	2.848	517,651	+0.03(+0.91%)
Nov 08, 2004	2.838	2.857	2.813	2.822	354,756	-0.03(-1.12%)
Nov 05, 2004	2.864	2.870	2.848	2.854	244,498	-0.02(-0.67%)
Nov 04, 2004	2.893	2.893	2.861	2.874	251,662	+0.01(+0.22%)
Nov 03, 2004	2.883	2.883	2.864	2.867	180,025	-0.01(-0.45%)
Nov 02, 2004	2.874	2.890	2.861	2.880	332,953	+0.01(+0.22%)
Nov 01, 2004	2.867	2.880	2.867	2.874	169,435	+0.00(+0.11%)
Oct 29, 2004	2.886	2.890	2.854	2.870	162,895	-0.01(-0.22%)
Oct 28, 2004	2.886	2.886	2.857	2.877	288,726	-0.01(-0.22%)
Oct 27, 2004	2.896	2.896	2.867	2.883	275,021	+0.00(+0.00%)
Oct 26, 2004	2.899	2.906	2.867	2.883	333,576	-0.01(-0.22%)
Oct 25, 2004	2.906	2.909	2.890	2.890	163,829	-0.01(-0.33%)
Oct 22, 2004	2.909	2.925	2.899	2.899	261,005	-0.02(-0.77%)
Oct 21, 2004	2.925	2.928	2.912	2.922	132,994	-0.00(-0.11%)
Oct 20, 2004	2.947	2.947	2.915	2.925	261,940	-0.01(-0.22%)
Oct 19, 2004	2.935	2.935	2.915	2.931	121,782	+0.01(+0.22%)
Oct 18, 2004	2.951	2.951	2.922	2.925	178,779	-0.01(-0.44%)
Oct 15, 2004	2.944	2.944	2.925	2.938	284,677	-0.01(-0.44%)
Oct 14, 2004	2.954	2.970	2.951	2.951	128,945	-0.01(-0.43%)
Oct 13, 2004	2.973	2.979	2.960	2.963	172,239	-0.01(-0.22%)
Oct 12, 2004	2.979	2.986	2.970	2.970	151,371	-0.01(-0.32%)
Oct 11, 2004	2.986	2.996	2.973	2.979	143,895	-0.01(-0.22%)
Oct 08, 2004	2.992	2.996	2.970	2.986	187,812	+0.01(+0.22%)
Oct 07, 2004	2.996	2.996	2.976	2.979	159,780	-0.02(-0.64%)
Oct 06, 2004	2.999	3.002	2.996	2.999	104,028	+0.00(+0.11%)
Oct 05, 2004	3.034	3.034	2.983	2.996	233,908	-0.01(-0.21%)
Oct 04, 2004	3.012	3.012	2.999	3.002	142,338	-0.00(-0.11%)
Oct 01, 2004	3.015	3.015	2.999	3.005	111,815	-0.01(-0.21%)
Sep 30, 2004	3.002	3.015	2.989	3.012	182,828	+0.02(+0.54%)
Sep 29, 2004	3.012	3.015	2.989	2.996	277,824	+0.00(+0.11%)
Sep 28, 2004	3.024	3.028	2.986	2.992	247,301	-0.03(-0.85%)
Sep 27, 2004	3.047	3.047	3.015	3.018	238,892	+0.00(+0.11%)
Sep 24, 2004	3.057	3.057	2.992	3.015	205,254	-0.02(-0.64%)
Sep 23, 2004	3.040	3.073	3.034	3.034	292,775	-0.02(-0.63%)
Sep 22, 2004	3.063	3.085	3.053	3.053	420,163	+0.00(+0.00%)
Sep 21, 2004	3.082	3.085	3.050	3.053	269,726	-0.01(-0.42%)
Sep 20, 2004	3.092	3.092	3.050	3.066	274,710	+0.01(+0.21%)
Sep 17, 2004	3.063	3.076	3.040	3.060	272,218	+0.01(+0.32%)
Sep 16, 2004	3.053	3.057	3.037	3.050	182,205	+0.01(+0.21%)
Sep 15, 2004	3.069	3.073	3.044	3.044	233,908	-0.02(-0.73%)
Sep 14, 2004	3.092	3.092	3.057	3.066	262,251	+0.01(+0.21%)
Sep 13, 2004	3.057	3.085	3.050	3.060	177,222	+0.00(+0.00%)
Sep 10, 2004	3.063	3.066	3.044	3.060	160,714	+0.01(+0.42%)
Sep 09, 2004	3.085	3.085	3.047	3.047	181,894	-0.02(-0.52%)
Sep 08, 2004	3.082	3.085	3.057	3.063	190,303	-0.01(-0.31%)
Sep 07, 2004	3.069	3.079	3.060	3.073	142,961	+0.02(+0.53%)
Sep 03, 2004	3.063	3.069	3.044	3.057	147,010	-0.00(-0.10%)
Sep 02, 2004	3.069	3.079	3.047	3.060	222,696	+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.