Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.735	7.916	7.649	7.840	545,097	+0.31(+4.05%)
Jan 28, 2005	7.420	7.554	7.344	7.535	220,911	+0.15(+2.07%)
Jan 27, 2005	7.039	7.401	7.029	7.382	204,241	+0.35(+5.02%)
Jan 26, 2005	7.001	7.067	6.886	7.029	124,033	+0.07(+0.96%)
Jan 25, 2005	6.743	6.991	6.743	6.963	122,670	+0.23(+3.40%)
Jan 24, 2005	6.963	6.963	6.696	6.734	113,024	-0.26(-3.68%)
Jan 21, 2005	6.943	7.048	6.858	6.991	170,166	+0.17(+2.52%)
Jan 20, 2005	6.743	6.915	6.610	6.819	220,806	+0.10(+1.42%)
Jan 19, 2005	6.600	6.772	6.600	6.724	108,306	+0.10(+1.59%)
Jan 18, 2005	6.610	6.676	6.343	6.619	79,159	+0.00(+0.00%)
Jan 14, 2005	6.581	6.676	6.467	6.619	133,993	-0.05(-0.72%)
Jan 13, 2005	6.591	6.667	6.505	6.667	51,060	+0.08(+1.16%)
Jan 12, 2005	6.591	6.648	6.467	6.591	88,700	+0.00(+0.00%)
Jan 11, 2005	6.676	6.676	6.533	6.591	135,461	+0.07(+1.02%)
Jan 10, 2005	6.533	6.610	6.428	6.524	65,109	-0.08(-1.16%)
Jan 07, 2005	6.676	6.886	6.362	6.600	220,492	-0.09(-1.28%)
Jan 06, 2005	6.562	6.715	6.562	6.686	160,834	+0.10(+1.59%)
Jan 05, 2005	6.343	6.629	6.228	6.581	151,608	+0.33(+5.34%)
Jan 04, 2005	6.476	6.486	6.114	6.247	131,372	-0.14(-2.24%)
Jan 03, 2005	6.829	6.829	6.295	6.390	143,639	-0.35(-5.23%)
Dec 31, 2004	6.772	6.810	6.686	6.743	129,066	-0.06(-0.84%)
Dec 30, 2004	6.371	6.848	6.371	6.800	216,193	+0.52(+8.19%)
Dec 29, 2004	6.056	6.419	5.999	6.285	177,610	+0.18(+2.97%)
Dec 28, 2004	6.333	6.333	6.009	6.104	218,605	-0.29(-4.48%)
Dec 27, 2004	6.591	6.610	6.390	6.390	160,310	-0.25(-3.74%)
Dec 23, 2004	6.629	6.676	6.629	6.638	85,554	-0.04(-0.57%)
Dec 22, 2004	6.772	6.877	6.600	6.676	251,107	-0.12(-1.82%)
Dec 21, 2004	6.867	6.953	6.762	6.800	97,402	-0.07(-0.97%)
Dec 20, 2004	6.867	6.963	6.772	6.867	262,326	-0.20(-2.83%)
Dec 17, 2004	7.125	7.315	7.058	7.067	302,272	+0.01(+0.14%)
Dec 16, 2004	7.144	7.239	7.039	7.058	85,869	-0.05(-0.67%)
Dec 15, 2004	7.344	7.344	7.039	7.106	134,518	-0.15(-2.10%)
Dec 14, 2004	7.029	7.439	7.029	7.258	336,243	+0.31(+4.53%)
Dec 13, 2004	6.829	6.953	6.819	6.943	106,314	+0.10(+1.39%)
Dec 10, 2004	6.839	6.886	6.819	6.848	75,489	-0.04(-0.55%)
Dec 09, 2004	6.839	6.905	6.819	6.886	78,634	+0.05(+0.70%)
Dec 08, 2004	6.819	6.867	6.819	6.839	118,371	+0.02(+0.28%)
Dec 07, 2004	6.848	7.106	6.819	6.819	127,912	-0.07(-0.97%)
Dec 06, 2004	7.058	7.058	6.819	6.886	122,356	-0.11(-1.63%)
Dec 03, 2004	6.896	7.010	6.810	7.001	186,102	+0.17(+2.51%)
Dec 02, 2004	6.819	6.886	6.810	6.829	161,044	+0.01(+0.14%)
Dec 01, 2004	6.858	7.001	6.781	6.819	308,144	+0.03(+0.42%)
Nov 30, 2004	6.619	6.839	6.486	6.791	221,750	+0.18(+2.74%)
Nov 29, 2004	6.610	6.657	6.505	6.610	140,179	+0.10(+1.46%)
Nov 26, 2004	6.390	6.552	6.390	6.514	59,552	+0.22(+3.48%)
Nov 24, 2004	6.200	6.486	6.133	6.295	133,993	+0.19(+3.12%)
Nov 23, 2004	5.980	6.238	5.980	6.104	104,741	+0.08(+1.27%)
Nov 22, 2004	6.056	6.352	5.847	6.028	253,623	-0.11(-1.86%)
Nov 19, 2004	6.438	6.438	6.066	6.142	100,128	-0.15(-2.42%)
Nov 18, 2004	6.476	6.638	6.219	6.295	175,303	-0.17(-2.65%)
Nov 17, 2004	6.324	6.476	6.276	6.467	103,378	+0.24(+3.83%)
Nov 16, 2004	6.324	6.324	6.171	6.228	127,178	+0.07(+1.08%)
Nov 15, 2004	6.390	6.476	6.104	6.161	164,504	-0.06(-0.92%)
Nov 12, 2004	6.056	6.324	6.056	6.219	198,579	+0.26(+4.32%)
Nov 11, 2004	5.656	6.152	5.618	5.961	185,788	+0.29(+5.04%)
Nov 10, 2004	5.684	5.742	5.599	5.675	114,702	+0.00(+0.00%)
Nov 09, 2004	5.561	5.770	5.532	5.675	220,806	+0.15(+2.76%)
Nov 08, 2004	5.513	5.561	5.437	5.522	203,821	+0.00(+0.00%)
Nov 05, 2004	5.723	5.894	5.417	5.522	379,859	-0.24(-4.14%)
Nov 04, 2004	6.486	6.562	5.446	5.761	886,687	-0.89(-13.34%)
Nov 03, 2004	6.610	6.810	6.419	6.648	127,493	+0.06(+0.87%)
Nov 02, 2004	6.495	6.753	6.495	6.591	99,394	+0.10(+1.47%)

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.