Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.978	5.999	5.956	5.986	267,133	-0.02(-0.29%)
Nov 29, 2004	6.038	6.038	5.986	6.004	297,683	-0.02(-0.29%)
Nov 26, 2004	6.047	6.052	6.021	6.021	114,846	-0.03(-0.43%)
Nov 24, 2004	6.047	6.052	6.030	6.047	173,189	+0.01(+0.22%)
Nov 23, 2004	6.073	6.073	6.034	6.034	149,760	-0.04(-0.65%)
Nov 22, 2004	6.082	6.082	6.025	6.073	149,760	+0.06(+1.01%)
Nov 19, 2004	6.078	6.078	6.012	6.012	159,407	-0.05(-0.86%)
Nov 18, 2004	6.047	6.078	6.038	6.065	74,420	+0.02(+0.36%)
Nov 17, 2004	6.056	6.065	6.034	6.043	228,085	-0.02(-0.29%)
Nov 16, 2004	6.086	6.095	6.060	6.060	139,883	-0.02(-0.36%)
Nov 15, 2004	6.030	6.095	6.030	6.082	254,041	+0.01(+0.14%)
Nov 12, 2004	5.999	6.073	5.999	6.073	98,768	+0.08(+1.38%)
Nov 11, 2004	5.986	6.030	5.978	5.991	136,208	+0.01(+0.22%)
Nov 10, 2004	5.956	5.991	5.943	5.978	171,351	+0.03(+0.59%)
Nov 09, 2004	5.921	5.986	5.917	5.943	221,654	+0.03(+0.44%)
Nov 08, 2004	5.991	6.025	5.843	5.917	521,175	-0.10(-1.74%)
Nov 05, 2004	6.143	6.156	5.991	6.021	261,850	-0.15(-2.40%)
Nov 04, 2004	6.178	6.208	6.152	6.169	94,633	-0.01(-0.21%)
Nov 03, 2004	6.178	6.204	6.156	6.182	110,712	+0.01(+0.21%)
Nov 02, 2004	6.139	6.182	6.130	6.169	157,569	+0.03(+0.57%)
Nov 01, 2004	6.130	6.139	6.112	6.134	107,267	+0.02(+0.28%)
Oct 29, 2004	6.117	6.130	6.104	6.117	199,833	+0.00(+0.00%)
Oct 28, 2004	6.130	6.134	6.104	6.117	118,062	-0.01(-0.21%)
Oct 27, 2004	6.126	6.134	6.108	6.130	140,802	+0.00(+0.00%)
Oct 26, 2004	6.147	6.156	6.126	6.130	192,713	-0.01(-0.14%)
Oct 25, 2004	6.173	6.173	6.130	6.139	175,715	-0.04(-0.70%)
Oct 22, 2004	6.165	6.191	6.160	6.182	120,589	+0.02(+0.28%)
Oct 21, 2004	6.178	6.204	6.152	6.165	175,715	+0.01(+0.14%)
Oct 20, 2004	6.156	6.186	6.152	6.156	115,306	+0.01(+0.14%)
Oct 19, 2004	6.147	6.173	6.143	6.147	131,614	-0.02(-0.35%)
Oct 18, 2004	6.217	6.217	6.156	6.169	167,676	-0.03(-0.56%)
Oct 15, 2004	6.261	6.261	6.182	6.204	103,591	+0.01(+0.21%)
Oct 14, 2004	6.226	6.247	6.152	6.191	190,186	-0.03(-0.49%)
Oct 13, 2004	6.152	6.221	6.152	6.221	153,894	+0.02(+0.35%)
Oct 12, 2004	6.200	6.226	6.186	6.200	112,320	+0.00(+0.00%)
Oct 11, 2004	6.152	6.200	6.152	6.200	111,401	+0.05(+0.78%)
Oct 08, 2004	6.152	6.160	6.117	6.152	113,698	+0.04(+0.71%)
Oct 07, 2004	6.112	6.112	6.069	6.108	170,662	+0.02(+0.29%)
Oct 06, 2004	6.082	6.091	6.043	6.091	140,572	+0.02(+0.36%)
Oct 05, 2004	6.052	6.086	6.047	6.069	255,189	+0.03(+0.58%)
Oct 04, 2004	5.973	6.052	5.943	6.034	268,512	+0.06(+0.95%)
Oct 01, 2004	6.086	6.086	5.943	5.978	301,358	-0.07(-1.15%)
Sep 30, 2004	6.082	6.082	6.043	6.047	116,454	-0.03(-0.57%)
Sep 29, 2004	6.091	6.108	6.047	6.082	135,289	-0.01(-0.21%)
Sep 28, 2004	6.091	6.099	6.078	6.095	154,124	+0.01(+0.21%)
Sep 27, 2004	6.095	6.104	6.073	6.082	113,009	-0.01(-0.14%)
Sep 24, 2004	6.108	6.117	6.060	6.091	169,284	-0.01(-0.14%)
Sep 23, 2004	6.073	6.173	6.065	6.099	235,436	+0.03(+0.50%)
Sep 22, 2004	6.060	6.069	6.034	6.069	211,318	+0.00(+0.00%)
Sep 21, 2004	6.073	6.073	6.030	6.069	156,191	+0.00(+0.00%)
Sep 20, 2004	6.038	6.073	6.038	6.069	133,452	+0.01(+0.14%)
Sep 17, 2004	6.038	6.069	6.021	6.060	161,704	+0.02(+0.36%)
Sep 16, 2004	6.047	6.047	6.025	6.038	152,746	+0.01(+0.14%)
Sep 15, 2004	6.034	6.082	6.025	6.030	132,533	-0.02(-0.29%)
Sep 14, 2004	6.065	6.065	6.043	6.047	96,471	-0.02(-0.29%)
Sep 13, 2004	6.065	6.073	6.030	6.065	115,765	-0.01(-0.14%)
Sep 10, 2004	5.999	6.082	5.999	6.073	148,841	+0.08(+1.31%)
Sep 09, 2004	6.025	6.038	5.991	5.995	178,242	-0.00(-0.07%)
Sep 08, 2004	5.995	6.038	5.964	5.999	202,130	-0.03(-0.43%)
Sep 07, 2004	6.012	6.034	5.964	6.025	131,844	+0.05(+0.80%)
Sep 03, 2004	6.065	6.065	5.964	5.978	147,693	-0.06(-1.01%)
Sep 02, 2004	6.030	6.065	5.999	6.038	209,710	+0.01(+0.14%)

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.