Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.517	6.586	6.513	6.556	407,922	+0.03(+0.52%)
Jan 28, 2005	6.527	6.542	6.493	6.522	398,889	+0.01(+0.22%)
Jan 27, 2005	6.474	6.527	6.449	6.508	238,142	+0.04(+0.68%)
Jan 26, 2005	6.454	6.508	6.444	6.464	470,948	-0.02(-0.38%)
Jan 25, 2005	6.493	6.513	6.439	6.488	470,537	+0.01(+0.15%)
Jan 24, 2005	6.444	6.493	6.410	6.478	393,757	+0.02(+0.30%)
Jan 21, 2005	6.430	6.459	6.396	6.459	476,285	+0.03(+0.45%)
Jan 20, 2005	6.430	6.439	6.391	6.430	368,300	+0.00(+0.08%)
Jan 19, 2005	6.415	6.439	6.391	6.425	368,710	+0.02(+0.30%)
Jan 18, 2005	6.420	6.420	6.391	6.405	247,586	-0.01(-0.23%)
Jan 14, 2005	6.396	6.420	6.357	6.420	427,836	+0.04(+0.61%)
Jan 13, 2005	6.410	6.449	6.371	6.381	452,266	-0.02(-0.38%)
Jan 12, 2005	6.415	6.425	6.386	6.405	328,062	-0.02(-0.38%)
Jan 11, 2005	6.439	6.454	6.410	6.430	330,525	+0.00(+0.00%)
Jan 10, 2005	6.454	6.454	6.405	6.430	399,915	-0.02(-0.30%)
Jan 07, 2005	6.420	6.459	6.362	6.449	377,538	+0.02(+0.30%)
Jan 06, 2005	6.405	6.483	6.405	6.430	584,887	+0.00(+0.00%)
Jan 05, 2005	6.430	6.469	6.371	6.430	627,794	+0.00(+0.00%)
Jan 04, 2005	6.352	6.435	6.323	6.430	665,979	+0.09(+1.46%)
Jan 03, 2005	6.259	6.352	6.240	6.337	514,470	+0.09(+1.48%)
Dec 31, 2004	6.254	6.264	6.206	6.245	807,633	+0.02(+0.39%)
Dec 30, 2004	6.230	6.240	6.201	6.220	542,801	+0.01(+0.24%)
Dec 29, 2004	6.196	6.254	6.191	6.206	643,807	+0.02(+0.31%)
Dec 28, 2004	6.181	6.211	6.162	6.186	942,717	-0.03(-0.47%)
Dec 27, 2004	6.235	6.240	6.172	6.215	716,071	-0.01(-0.23%)
Dec 23, 2004	6.220	6.250	6.196	6.230	533,768	-0.00(-0.08%)
Dec 22, 2004	6.259	6.274	6.191	6.235	956,267	-0.04(-0.70%)
Dec 21, 2004	6.250	6.288	6.225	6.279	569,900	+0.04(+0.62%)
Dec 20, 2004	6.264	6.284	6.215	6.240	467,252	-0.02(-0.31%)
Dec 17, 2004	6.230	6.264	6.186	6.259	626,357	+0.03(+0.47%)
Dec 16, 2004	6.264	6.308	6.230	6.230	659,614	-0.01(-0.23%)
Dec 15, 2004	6.284	6.288	6.235	6.245	621,019	-0.04(-0.62%)
Dec 14, 2004	6.269	6.313	6.240	6.284	486,140	-0.00(-0.08%)
Dec 13, 2004	6.371	6.371	6.254	6.288	574,211	-0.21(-3.30%)
Dec 10, 2004	6.435	6.547	6.357	6.503	872,095	+0.05(+0.83%)
Dec 09, 2004	6.420	6.478	6.391	6.449	486,961	+0.03(+0.46%)
Dec 08, 2004	6.430	6.449	6.381	6.420	549,781	-0.03(-0.45%)
Dec 07, 2004	6.405	6.454	6.391	6.449	482,855	+0.06(+0.91%)
Dec 06, 2004	6.376	6.449	6.352	6.391	466,431	+0.01(+0.23%)
Dec 03, 2004	6.323	6.376	6.318	6.376	457,603	+0.04(+0.69%)
Dec 02, 2004	6.327	6.347	6.308	6.332	640,317	+0.02(+0.39%)
Dec 01, 2004	6.245	6.327	6.240	6.308	645,860	+0.06(+0.94%)
Nov 30, 2004	6.259	6.298	6.220	6.250	670,084	+0.01(+0.16%)
Nov 29, 2004	6.298	6.323	6.220	6.240	578,933	-0.07(-1.08%)
Nov 26, 2004	6.323	6.327	6.308	6.308	91,972	-0.01(-0.23%)
Nov 24, 2004	6.313	6.323	6.264	6.323	388,624	+0.02(+0.39%)
Nov 23, 2004	6.274	6.308	6.264	6.298	567,437	+0.02(+0.31%)
Nov 22, 2004	6.293	6.352	6.245	6.279	655,919	-0.01(-0.23%)
Nov 19, 2004	6.288	6.318	6.240	6.293	462,325	+0.01(+0.16%)
Nov 18, 2004	6.230	6.308	6.225	6.284	585,092	+0.05(+0.86%)
Nov 17, 2004	6.235	6.288	6.201	6.230	682,197	-0.01(-0.23%)
Nov 16, 2004	6.279	6.284	6.211	6.245	491,477	-0.01(-0.23%)
Nov 15, 2004	6.215	6.274	6.172	6.259	449,392	+0.03(+0.47%)
Nov 12, 2004	6.215	6.279	6.176	6.230	393,141	+0.02(+0.39%)
Nov 11, 2004	6.167	6.235	6.162	6.206	419,213	+0.01(+0.16%)
Nov 10, 2004	6.186	6.215	6.147	6.196	448,160	-0.01(-0.16%)
Nov 09, 2004	6.211	6.250	6.172	6.206	589,814	-0.00(-0.08%)
Nov 08, 2004	6.274	6.313	6.211	6.211	521,656	-0.10(-1.54%)
Nov 05, 2004	6.342	6.371	6.245	6.308	339,148	-0.05(-0.84%)
Nov 04, 2004	6.298	6.371	6.274	6.362	358,035	+0.06(+1.01%)
Nov 03, 2004	6.264	6.298	6.245	6.298	443,027	+0.03(+0.47%)
Nov 02, 2004	6.279	6.298	6.235	6.269	424,551	-0.00(-0.08%)

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.