Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.463	6.550	6.463	6.528	1,684	+0.07(+1.02%)
Jan 28, 2005	6.463	6.463	6.463	6.463	7,972	+0.00(+0.00%)
Jan 27, 2005	6.463	6.467	6.463	6.463	5,117	+0.00(+0.00%)
Jan 26, 2005	6.463	6.463	6.463	6.463	805	-0.00(-0.07%)
Jan 25, 2005	6.463	6.467	6.463	6.467	2,159	-0.10(-1.52%)
Jan 24, 2005	6.567	6.567	6.567	6.567	456	+0.10(+1.61%)
Jan 21, 2005	6.463	6.463	6.463	6.463	2,282	+0.00(+0.00%)
Jan 20, 2005	6.567	6.567	6.463	6.463	1,369	+0.00(+0.00%)
Jan 19, 2005	6.463	6.677	6.463	6.463	7,000	-0.17(-2.58%)
Jan 18, 2005	6.585	6.747	6.463	6.633	11,311	-0.01(-0.09%)
Jan 14, 2005	6.576	6.664	6.576	6.640	4,525	-0.01(-0.17%)
Jan 13, 2005	6.660	6.660	6.651	6.651	1,335	-0.03(-0.45%)
Jan 12, 2005	6.747	6.747	6.681	6.681	659	-0.07(-0.99%)
Jan 11, 2005	6.747	6.747	6.682	6.747	4,564	+0.00(+0.00%)
Jan 10, 2005	6.747	6.747	6.747	6.747	684	+0.07(+1.12%)
Jan 07, 2005	6.463	6.721	6.397	6.673	13,680	-0.07(-1.04%)
Jan 06, 2005	6.572	6.743	6.397	6.743	11,605	-0.05(-0.71%)
Jan 05, 2005	6.747	7.010	6.747	6.791	4,934	+0.33(+5.08%)
Jan 04, 2005	6.572	6.572	6.463	6.463	479	-0.07(-1.00%)
Jan 03, 2005	6.397	6.528	6.397	6.528	2,469	+0.00(+0.07%)
Dec 31, 2004	6.524	6.528	6.484	6.524	119,596	+0.04(+0.54%)
Dec 30, 2004	6.489	6.489	6.489	6.489	2,510	-0.01(-0.10%)
Dec 29, 2004	6.495	6.495	6.495	6.495	30,812	-0.03(-0.44%)
Dec 28, 2004	6.524	6.524	6.524	6.524	0	+0.00(+0.00%)
Dec 27, 2004	6.524	6.524	6.524	6.524	1,597	+0.00(+0.00%)
Dec 23, 2004	6.528	6.528	6.524	6.524	5,934	+0.08(+1.29%)
Dec 22, 2004	6.463	6.563	6.419	6.441	92,664	-0.07(-1.08%)
Dec 21, 2004	6.462	6.568	6.462	6.511	25,106	+0.07(+1.09%)
Dec 20, 2004	6.467	6.484	6.441	6.441	73,492	-0.11(-1.61%)
Dec 17, 2004	6.484	6.546	6.449	6.546	36,974	+0.05(+0.74%)
Dec 16, 2004	6.506	6.568	6.484	6.498	5,477	-0.04(-0.67%)
Dec 15, 2004	6.572	6.572	6.480	6.541	2,967	-0.03(-0.47%)
Dec 14, 2004	6.520	6.572	6.520	6.572	3,195	+0.13(+2.04%)
Dec 13, 2004	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Dec 10, 2004	6.572	6.573	6.441	6.441	2,738	-0.15(-2.33%)
Dec 09, 2004	6.682	6.704	6.594	6.594	8,673	-0.11(-1.70%)
Dec 08, 2004	6.791	6.791	6.708	6.708	2,282	-0.13(-1.92%)
Dec 07, 2004	6.914	6.914	6.839	6.839	912	+0.04(+0.52%)
Dec 06, 2004	7.032	7.032	6.796	6.804	7,531	-0.44(-6.05%)
Dec 03, 2004	7.242	7.247	7.242	7.242	3,423	-0.10(-1.31%)
Dec 02, 2004	7.339	7.339	7.339	7.339	2,054	+0.00(+0.00%)
Dec 01, 2004	7.229	7.418	7.159	7.339	18,487	+0.11(+1.52%)
Nov 30, 2004	7.309	7.361	7.229	7.229	39,165	-0.09(-1.20%)
Nov 29, 2004	7.170	7.329	7.170	7.317	14,310	-0.00(-0.05%)
Nov 26, 2004	7.365	7.365	7.221	7.321	10,544	-0.04(-0.59%)
Nov 24, 2004	6.731	7.452	6.731	7.365	18,076	+0.69(+10.39%)
Nov 23, 2004	6.409	6.723	6.409	6.672	5,021	+0.29(+4.56%)
Nov 22, 2004	6.373	6.831	6.373	6.381	21,340	+0.01(+0.13%)
Nov 19, 2004	5.795	6.433	5.736	6.373	10,795	+0.25(+4.10%)
Nov 18, 2004	5.676	6.134	5.676	6.122	7,029	+0.15(+2.47%)
Nov 17, 2004	5.975	5.975	5.975	5.975	1,255	+0.04(+0.75%)
Nov 16, 2004	5.815	5.930	5.815	5.930	5,272	+0.13(+2.32%)
Nov 15, 2004	5.815	5.815	5.795	5.795	1,757	-0.02(-0.33%)
Nov 12, 2004	5.815	5.815	5.815	5.815	251	+0.04(+0.68%)
Nov 11, 2004	5.775	5.815	5.775	5.775	5,272	+0.01(+0.14%)
Nov 10, 2004	5.697	5.811	5.696	5.768	3,514	+0.07(+1.26%)
Nov 09, 2004	5.815	5.815	5.696	5.696	1,255	-0.10(-1.72%)
Nov 08, 2004	5.795	5.795	5.795	5.795	2,259	+0.08(+1.39%)
Nov 05, 2004	5.716	5.716	5.716	5.716	0	+0.00(+0.00%)
Nov 04, 2004	5.676	5.716	5.676	5.716	1,004	+0.06(+1.06%)
Nov 03, 2004	5.576	5.656	5.576	5.656	1,506	+0.20(+3.65%)
Nov 02, 2004	5.417	5.457	5.282	5.457	9,540	+0.18(+3.40%)

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.