Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.227	6.263	6.197	6.258	146,763	+0.03(+0.49%)
Jan 28, 2005	6.263	6.263	6.227	6.227	32,765	-0.02(-0.28%)
Jan 27, 2005	6.241	6.245	6.166	6.245	139,254	+0.05(+0.78%)
Jan 26, 2005	6.205	6.241	6.192	6.197	113,770	-0.04(-0.56%)
Jan 25, 2005	6.241	6.254	6.188	6.232	60,753	+0.01(+0.14%)
Jan 24, 2005	6.170	6.263	6.153	6.223	289,203	+0.05(+0.85%)
Jan 21, 2005	6.148	6.170	6.122	6.170	75,543	+0.05(+0.79%)
Jan 20, 2005	6.144	6.148	6.118	6.122	53,016	-0.00(-0.07%)
Jan 19, 2005	6.109	6.148	6.109	6.126	41,639	+0.00(+0.07%)
Jan 18, 2005	6.060	6.122	6.043	6.122	90,788	+0.04(+0.58%)
Jan 14, 2005	6.043	6.091	6.043	6.087	87,830	+0.04(+0.73%)
Jan 13, 2005	6.100	6.100	6.043	6.043	75,315	-0.02(-0.36%)
Jan 12, 2005	6.104	6.104	6.047	6.065	67,806	-0.06(-0.93%)
Jan 11, 2005	6.104	6.130	6.074	6.122	85,327	+0.01(+0.14%)
Jan 10, 2005	6.052	6.122	6.038	6.113	62,118	+0.07(+1.24%)
Jan 07, 2005	6.008	6.047	6.008	6.038	62,801	+0.03(+0.51%)
Jan 06, 2005	5.977	6.012	5.968	6.008	121,051	+0.03(+0.51%)
Jan 05, 2005	5.977	6.012	5.977	5.977	125,147	-0.00(-0.07%)
Jan 04, 2005	5.955	5.981	5.955	5.981	63,483	+0.02(+0.29%)
Jan 03, 2005	5.959	5.981	5.946	5.964	86,692	+0.02(+0.30%)
Dec 31, 2004	5.933	5.964	5.929	5.946	212,522	+0.02(+0.30%)
Dec 30, 2004	5.986	5.986	5.924	5.929	134,931	-0.05(-0.88%)
Dec 29, 2004	5.977	5.986	5.973	5.981	46,190	+0.03(+0.44%)
Dec 28, 2004	5.937	5.995	5.920	5.955	184,307	+0.03(+0.52%)
Dec 27, 2004	5.937	5.955	5.924	5.924	113,770	-0.03(-0.52%)
Dec 23, 2004	5.959	5.968	5.946	5.955	113,315	+0.01(+0.22%)
Dec 22, 2004	5.946	5.959	5.942	5.942	88,058	-0.00(-0.07%)
Dec 21, 2004	5.959	5.968	5.942	5.946	112,177	-0.03(-0.51%)
Dec 20, 2004	5.977	5.981	5.951	5.977	98,980	-0.02(-0.37%)
Dec 17, 2004	5.986	5.999	5.942	5.999	83,734	+0.02(+0.29%)
Dec 16, 2004	6.025	6.025	5.973	5.981	85,100	-0.04(-0.73%)
Dec 15, 2004	6.043	6.087	6.017	6.025	111,267	-0.08(-1.37%)
Dec 14, 2004	6.091	6.109	6.065	6.109	96,477	+0.00(+0.07%)
Dec 13, 2004	6.122	6.122	6.082	6.104	39,136	-0.01(-0.14%)
Dec 10, 2004	6.100	6.113	6.052	6.113	86,920	+0.05(+0.80%)
Dec 09, 2004	6.069	6.082	6.065	6.065	55,292	-0.02(-0.29%)
Dec 08, 2004	6.069	6.087	6.047	6.082	47,328	+0.01(+0.22%)
Dec 07, 2004	6.043	6.069	6.034	6.069	69,627	+0.01(+0.22%)
Dec 06, 2004	6.038	6.056	6.021	6.056	58,705	+0.05(+0.88%)
Dec 03, 2004	5.981	6.034	5.981	6.003	88,740	+0.03(+0.52%)
Dec 02, 2004	6.008	6.008	5.951	5.973	128,560	-0.02(-0.29%)
Dec 01, 2004	5.977	6.021	5.977	5.990	73,723	-0.00(-0.07%)
Nov 30, 2004	6.034	6.034	5.995	5.995	61,435	-0.04(-0.66%)
Nov 29, 2004	6.025	6.034	6.017	6.034	44,142	-0.04(-0.58%)
Nov 26, 2004	6.034	6.069	6.034	6.069	32,310	+0.02(+0.29%)
Nov 24, 2004	6.056	6.065	6.034	6.052	58,932	+0.00(+0.07%)
Nov 23, 2004	6.025	6.060	6.025	6.047	74,178	+0.01(+0.22%)
Nov 22, 2004	6.056	6.056	6.021	6.034	133,111	-0.04(-0.72%)
Nov 19, 2004	6.109	6.109	6.052	6.078	115,362	-0.04(-0.65%)
Nov 18, 2004	6.109	6.135	6.100	6.118	48,693	-0.01(-0.14%)
Nov 17, 2004	6.131	6.131	6.109	6.126	47,555	+0.02(+0.29%)
Nov 16, 2004	6.113	6.135	6.065	6.109	79,184	-0.01(-0.14%)
Nov 15, 2004	6.069	6.139	6.069	6.118	47,100	+0.06(+1.02%)
Nov 12, 2004	6.082	6.087	6.034	6.056	51,196	+0.02(+0.29%)
Nov 11, 2004	5.995	6.043	5.995	6.038	55,974	+0.04(+0.73%)
Nov 10, 2004	5.990	6.008	5.977	5.995	133,566	+0.02(+0.37%)
Nov 09, 2004	5.968	5.973	5.929	5.973	151,769	+0.00(+0.07%)
Nov 08, 2004	6.065	6.065	5.968	5.968	127,194	-0.12(-2.02%)
Nov 05, 2004	6.175	6.188	6.065	6.091	144,260	-0.12(-1.91%)
Nov 04, 2004	6.214	6.214	6.193	6.210	25,939	-0.00(-0.07%)
Nov 03, 2004	6.214	6.223	6.188	6.214	75,998	+0.00(+0.00%)
Nov 02, 2004	6.175	6.223	6.175	6.214	131,063	+0.02(+0.35%)

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.