Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.505	6.527	6.463	6.463	12,666	-0.04(-0.59%)
Nov 29, 2004	6.540	6.540	6.501	6.501	9,852	-0.02(-0.33%)
Nov 26, 2004	6.522	6.522	6.522	6.522	3,987	+0.00(+0.00%)
Nov 24, 2004	6.565	6.565	6.522	6.522	11,259	-0.02(-0.33%)
Nov 23, 2004	6.522	6.557	6.497	6.544	35,420	+0.12(+1.86%)
Nov 22, 2004	6.416	6.424	6.407	6.424	11,024	+0.02(+0.33%)
Nov 19, 2004	6.437	6.450	6.399	6.403	11,728	-0.00(-0.07%)
Nov 18, 2004	6.395	6.420	6.390	6.407	58,174	-0.05(-0.79%)
Nov 17, 2004	6.544	6.565	6.459	6.459	22,988	-0.06(-0.98%)
Nov 16, 2004	6.424	6.522	6.424	6.522	25,099	+0.10(+1.53%)
Nov 15, 2004	6.424	6.424	6.412	6.424	10,086	+0.02(+0.27%)
Nov 12, 2004	6.416	6.416	6.395	6.407	25,568	-0.00(-0.07%)
Nov 11, 2004	6.407	6.416	6.407	6.412	10,321	-0.03(-0.40%)
Nov 10, 2004	6.480	6.480	6.395	6.437	10,790	+0.04(+0.60%)
Nov 09, 2004	6.420	6.446	6.399	6.399	13,839	-0.03(-0.53%)
Nov 08, 2004	6.459	6.459	6.416	6.433	15,247	-0.03(-0.46%)
Nov 05, 2004	6.501	6.514	6.463	6.463	41,988	-0.10(-1.56%)
Nov 04, 2004	6.608	6.612	6.501	6.565	46,210	-0.04(-0.65%)
Nov 03, 2004	6.608	6.629	6.603	6.608	15,481	+0.00(+0.00%)
Nov 02, 2004	6.505	6.608	6.505	6.608	26,037	+0.09(+1.31%)
Nov 01, 2004	6.544	6.557	6.522	6.522	10,790	+0.02(+0.33%)
Oct 29, 2004	6.471	6.501	6.471	6.501	14,308	+0.03(+0.40%)
Oct 28, 2004	6.510	6.510	6.476	6.476	9,148	-0.04(-0.65%)
Oct 27, 2004	6.531	6.548	6.518	6.518	7,037	+0.00(+0.00%)
Oct 26, 2004	6.522	6.540	6.505	6.518	24,161	+0.03(+0.53%)
Oct 25, 2004	6.514	6.535	6.484	6.484	16,420	+0.00(+0.00%)
Oct 22, 2004	6.531	6.531	6.484	6.484	12,197	-0.03(-0.46%)
Oct 21, 2004	6.501	6.514	6.493	6.514	22,049	+0.02(+0.26%)
Oct 20, 2004	6.420	6.497	6.420	6.497	31,901	+0.05(+0.79%)
Oct 19, 2004	6.429	6.484	6.424	6.446	22,753	+0.03(+0.47%)
Oct 18, 2004	6.424	6.429	6.416	6.416	3,753	-0.02(-0.27%)
Oct 15, 2004	6.437	6.437	6.429	6.433	11,024	+0.02(+0.33%)
Oct 14, 2004	6.407	6.446	6.407	6.412	29,087	+0.00(+0.00%)
Oct 13, 2004	6.437	6.437	6.412	6.412	10,790	-0.00(-0.07%)
Oct 12, 2004	6.424	6.429	6.416	6.416	23,926	+0.00(+0.00%)
Oct 11, 2004	6.403	6.416	6.403	6.416	10,321	+0.01(+0.13%)
Oct 08, 2004	6.416	6.416	6.395	6.407	11,024	+0.02(+0.27%)
Oct 07, 2004	6.420	6.433	6.390	6.390	24,630	-0.03(-0.46%)
Oct 06, 2004	6.437	6.441	6.420	6.420	9,382	-0.02(-0.33%)
Oct 05, 2004	6.459	6.459	6.437	6.441	10,086	-0.04(-0.59%)
Oct 04, 2004	6.476	6.480	6.476	6.480	9,382	+0.00(+0.07%)
Oct 01, 2004	6.476	6.476	6.459	6.476	9,852	+0.01(+0.13%)
Sep 30, 2004	6.493	6.493	6.467	6.467	1,642	-0.03(-0.39%)
Sep 29, 2004	6.459	6.493	6.429	6.493	28,617	+0.02(+0.26%)
Sep 28, 2004	6.459	6.476	6.459	6.476	21,111	+0.02(+0.26%)
Sep 27, 2004	6.497	6.501	6.459	6.459	26,272	-0.01(-0.13%)
Sep 24, 2004	6.501	6.505	6.459	6.467	17,123	-0.03(-0.52%)
Sep 23, 2004	6.493	6.501	6.493	6.501	7,271	+0.00(+0.07%)
Sep 22, 2004	6.476	6.497	6.437	6.497	20,642	+0.06(+0.86%)
Sep 21, 2004	6.459	6.480	6.437	6.441	36,358	-0.04(-0.66%)
Sep 20, 2004	6.493	6.497	6.459	6.484	23,926	+0.03(+0.40%)
Sep 17, 2004	6.459	6.467	6.459	6.459	9,148	+0.03(+0.46%)
Sep 16, 2004	6.437	6.441	6.420	6.429	15,247	-0.04(-0.59%)
Sep 15, 2004	6.497	6.497	6.433	6.467	12,432	-0.03(-0.46%)
Sep 14, 2004	6.467	6.497	6.437	6.497	19,000	+0.05(+0.79%)
Sep 13, 2004	6.424	6.450	6.424	6.446	15,481	+0.02(+0.33%)
Sep 10, 2004	6.424	6.429	6.416	6.424	4,222	-0.00(-0.07%)
Sep 09, 2004	6.429	6.429	6.429	6.429	2,111	+0.01(+0.20%)
Sep 08, 2004	6.437	6.437	6.386	6.416	30,025	-0.06(-0.92%)
Sep 07, 2004	6.522	6.522	6.476	6.476	27,445	-0.03(-0.39%)
Sep 03, 2004	6.505	6.505	6.480	6.501	23,222	-0.02(-0.26%)
Sep 02, 2004	6.437	6.522	6.437	6.518	46,445	+0.07(+1.06%)

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.