Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.799	7.184	6.799	7.184	8,655	+0.09(+1.26%)
Dec 30, 2004	6.892	7.103	6.892	7.094	2,316	+0.20(+2.87%)
Dec 29, 2004	6.896	6.896	6.896	6.896	2,316	+0.10(+1.43%)
Dec 28, 2004	6.799	6.799	6.799	6.799	2,573	+0.00(+0.00%)
Dec 27, 2004	6.818	6.818	6.799	6.799	1,801	-0.10(-1.41%)
Dec 23, 2004	6.896	6.896	6.896	6.896	0	+0.00(+0.00%)
Dec 22, 2004	6.898	6.927	6.877	6.896	18,531	+0.02(+0.33%)
Dec 21, 2004	7.058	7.090	6.873	6.873	1,029	-0.23(-3.24%)
Dec 20, 2004	7.103	7.103	7.103	7.103	0	+0.00(+0.00%)
Dec 17, 2004	7.021	7.103	7.021	7.103	514	+0.09(+1.35%)
Dec 16, 2004	7.087	7.136	7.008	7.008	1,286	-0.04(-0.60%)
Dec 15, 2004	7.051	7.051	7.051	7.051	514	-0.04(-0.58%)
Dec 14, 2004	6.690	7.092	6.690	7.092	1,029	+0.20(+2.85%)
Dec 13, 2004	6.896	6.896	6.896	6.896	257	+0.11(+1.60%)
Dec 10, 2004	6.993	6.993	6.787	6.787	772	-0.24(-3.46%)
Dec 09, 2004	7.009	7.059	6.997	7.031	7,206	-0.21(-2.87%)
Dec 08, 2004	6.799	7.238	6.690	7.238	2,316	+0.04(+0.59%)
Dec 07, 2004	6.974	7.196	6.799	7.196	4,890	+0.01(+0.11%)
Dec 06, 2004	7.188	7.188	7.188	7.188	514	-0.05(-0.70%)
Dec 03, 2004	7.238	7.238	7.238	7.238	257	-0.00(-0.05%)
Dec 02, 2004	7.129	7.242	7.001	7.242	1,286	+0.05(+0.76%)
Dec 01, 2004	7.382	7.382	7.188	7.188	15,443	-0.19(-2.63%)
Nov 30, 2004	7.188	7.382	7.188	7.382	9,780	+0.19(+2.70%)
Nov 29, 2004	7.083	7.188	7.083	7.188	4,375	+0.10(+1.37%)
Nov 26, 2004	7.090	7.090	7.090	7.090	514	+0.01(+0.11%)
Nov 24, 2004	6.799	7.090	6.659	7.083	10,295	+0.09(+1.28%)
Nov 23, 2004	6.799	6.993	6.799	6.993	14,928	+0.19(+2.86%)
Nov 22, 2004	6.550	6.799	6.527	6.799	3,088	+0.00(+0.00%)
Nov 19, 2004	6.799	6.799	6.799	6.799	1,286	+0.00(+0.00%)
Nov 18, 2004	6.799	6.799	6.799	6.799	1,286	+0.00(+0.00%)
Nov 17, 2004	6.411	6.799	6.411	6.799	3,860	-0.09(-1.24%)
Nov 16, 2004	6.756	6.885	6.752	6.885	4,118	+0.13(+1.90%)
Nov 15, 2004	6.391	6.756	6.391	6.756	514	+0.19(+2.90%)
Nov 12, 2004	6.702	6.799	6.566	6.566	5,919	-0.14(-2.03%)
Nov 11, 2004	6.488	6.702	6.488	6.702	7,721	+0.00(+0.00%)
Nov 10, 2004	6.605	6.702	6.515	6.702	11,839	+0.00(+0.00%)
Nov 09, 2004	6.605	6.799	6.605	6.702	4,632	+0.10(+1.47%)
Nov 08, 2004	6.391	6.799	6.391	6.605	9,008	+0.00(+0.00%)
Nov 05, 2004	6.601	6.605	6.597	6.605	5,405	+0.16(+2.41%)
Nov 04, 2004	6.446	6.605	6.442	6.449	23,164	+0.05(+0.85%)
Nov 03, 2004	6.411	6.411	6.395	6.395	9,008	+0.04(+0.58%)
Nov 02, 2004	6.411	6.411	6.220	6.358	23,422	-0.04(-0.67%)
Nov 01, 2004	6.449	6.449	6.220	6.401	9,008	-0.06(-0.99%)
Oct 29, 2004	6.566	6.714	6.422	6.465	6,949	-0.03(-0.48%)
Oct 28, 2004	6.484	6.496	6.395	6.496	6,949	-0.00(-0.06%)
Oct 27, 2004	6.216	6.558	6.216	6.500	18,789	+0.29(+4.63%)
Oct 26, 2004	6.174	6.212	6.174	6.212	36,291	+0.11(+1.85%)
Oct 25, 2004	6.119	6.119	6.100	6.100	2,573	-0.00(-0.06%)
Oct 22, 2004	6.177	6.177	6.104	6.104	3,860	-0.07(-1.19%)
Oct 21, 2004	6.177	6.177	6.177	6.177	0	+0.00(+0.00%)
Oct 20, 2004	6.177	6.177	6.177	6.177	772	+0.19(+3.11%)
Oct 19, 2004	5.991	5.991	5.991	5.991	257	+0.05(+0.78%)
Oct 18, 2004	5.898	6.014	5.898	5.944	3,088	+0.02(+0.33%)
Oct 15, 2004	5.952	5.952	5.754	5.925	4,632	-0.02(-0.39%)
Oct 14, 2004	5.948	5.948	5.948	5.948	772	-0.21(-3.47%)
Oct 13, 2004	6.162	6.162	6.162	6.162	0	+0.00(+0.00%)
Oct 12, 2004	6.162	6.162	6.162	6.162	257	+0.21(+3.52%)
Oct 11, 2004	5.952	5.952	5.952	5.952	0	+0.00(+0.00%)
Oct 08, 2004	5.952	5.952	5.952	5.952	2,831	-0.23(-3.65%)
Oct 07, 2004	6.177	6.177	6.177	6.177	0	+0.00(+0.00%)
Oct 06, 2004	6.177	6.177	6.177	6.177	0	+0.00(+0.00%)
Oct 05, 2004	6.177	6.177	6.177	6.177	0	+0.00(+0.00%)
Oct 04, 2004	6.177	6.177	6.177	6.177	0	+0.00(+0.00%)

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.