Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.644	7.644	7.566	7.566	171,939	+0.01(+0.16%)
Jan 28, 2005	7.697	7.721	7.544	7.554	116,717	-0.13(-1.68%)
Jan 27, 2005	7.757	7.781	7.673	7.683	37,232	-0.05(-0.65%)
Jan 26, 2005	7.769	7.769	7.697	7.733	46,854	-0.04(-0.49%)
Jan 25, 2005	7.747	7.838	7.745	7.771	48,109	+0.02(+0.31%)
Jan 24, 2005	7.795	7.795	7.745	7.747	41,834	-0.09(-1.10%)
Jan 21, 2005	7.781	7.845	7.781	7.833	30,120	+0.03(+0.37%)
Jan 20, 2005	7.781	7.836	7.695	7.805	60,241	-0.00(-0.06%)
Jan 19, 2005	7.860	7.860	7.809	7.809	66,934	-0.00(-0.03%)
Jan 18, 2005	7.709	7.821	7.707	7.812	73,210	+0.13(+1.74%)
Jan 14, 2005	7.613	7.678	7.601	7.678	72,791	+0.10(+1.32%)
Jan 13, 2005	7.578	7.616	7.556	7.578	90,780	+0.02(+0.32%)
Jan 12, 2005	7.589	7.597	7.534	7.554	84,087	-0.00(-0.03%)
Jan 11, 2005	7.637	7.637	7.544	7.556	195,366	-0.06(-0.75%)
Jan 10, 2005	7.542	7.625	7.542	7.613	80,321	+0.11(+1.43%)
Jan 07, 2005	7.494	7.554	7.494	7.506	159,388	-0.04(-0.54%)
Jan 06, 2005	7.561	7.561	7.546	7.546	43,507	-0.01(-0.09%)
Jan 05, 2005	7.589	7.613	7.554	7.554	77,811	-0.07(-0.94%)
Jan 04, 2005	7.769	7.805	7.623	7.625	117,554	-0.14(-1.85%)
Jan 03, 2005	7.912	7.912	7.769	7.769	160,643	-0.13(-1.69%)
Dec 31, 2004	7.895	7.917	7.888	7.903	36,395	+0.01(+0.12%)
Dec 30, 2004	7.907	7.948	7.888	7.893	53,547	-0.01(-0.15%)
Dec 29, 2004	7.910	7.936	7.900	7.905	33,049	-0.04(-0.51%)
Dec 28, 2004	7.912	7.948	7.869	7.946	102,912	+0.20(+2.59%)
Dec 27, 2004	7.601	7.745	7.589	7.745	79,485	+0.14(+1.89%)
Dec 23, 2004	7.506	7.616	7.503	7.601	174,867	+0.13(+1.76%)
Dec 22, 2004	7.410	7.479	7.393	7.470	196,203	+0.06(+0.87%)
Dec 21, 2004	7.398	7.458	7.386	7.405	80,321	+0.04(+0.58%)
Dec 20, 2004	7.566	7.566	7.334	7.362	136,379	-0.19(-2.50%)
Dec 17, 2004	7.544	7.613	7.532	7.551	50,619	-0.02(-0.22%)
Dec 16, 2004	7.482	7.618	7.439	7.568	259,791	+0.09(+1.15%)
Dec 15, 2004	7.350	7.494	7.350	7.482	144,746	+0.15(+2.02%)
Dec 14, 2004	7.315	7.405	7.300	7.334	82,413	+0.01(+0.10%)
Dec 13, 2004	7.305	7.336	7.303	7.327	46,854	+0.02(+0.29%)
Dec 10, 2004	7.303	7.350	7.267	7.305	186,999	+0.01(+0.20%)
Dec 09, 2004	7.279	7.303	7.264	7.291	130,941	-0.01(-0.16%)
Dec 08, 2004	7.291	7.312	7.260	7.303	76,556	-0.02(-0.33%)
Dec 07, 2004	7.303	7.331	7.283	7.327	165,663	+0.04(+0.49%)
Dec 06, 2004	7.267	7.317	7.267	7.291	196,621	-0.05(-0.68%)
Dec 03, 2004	7.255	7.389	7.219	7.341	65,679	+0.10(+1.35%)
Dec 02, 2004	7.243	7.279	7.145	7.243	107,932	+0.04(+0.60%)
Dec 01, 2004	7.135	7.200	7.104	7.200	457,667	+0.05(+0.74%)
Nov 30, 2004	7.171	7.174	7.145	7.147	266,066	-0.02(-0.27%)
Nov 29, 2004	7.195	7.195	7.147	7.166	51,037	+0.01(+0.10%)
Nov 26, 2004	7.207	7.224	7.147	7.159	45,599	-0.02(-0.30%)
Nov 24, 2004	7.171	7.214	7.138	7.181	60,659	+0.01(+0.20%)
Nov 23, 2004	7.164	7.205	7.142	7.166	110,860	-0.01(-0.10%)
Nov 22, 2004	7.174	7.219	7.171	7.174	42,671	+0.00(+0.00%)
Nov 19, 2004	7.197	7.197	7.171	7.174	29,702	-0.02(-0.33%)
Nov 18, 2004	7.171	7.219	7.171	7.197	38,069	+0.01(+0.13%)
Nov 17, 2004	7.398	7.408	7.131	7.188	130,104	-0.19(-2.53%)
Nov 16, 2004	7.338	7.410	7.338	7.374	886,051	+0.03(+0.46%)
Nov 15, 2004	7.422	7.422	7.327	7.341	98,310	-0.07(-0.94%)
Nov 12, 2004	7.209	7.434	7.195	7.410	270,249	+0.20(+2.79%)
Nov 11, 2004	7.147	7.245	7.123	7.209	110,442	+0.09(+1.28%)
Nov 10, 2004	7.064	7.119	7.009	7.119	100,820	+0.07(+1.05%)
Nov 09, 2004	7.111	7.126	7.028	7.044	101,239	-0.07(-1.01%)
Nov 08, 2004	7.087	7.131	7.087	7.116	92,453	+0.05(+0.68%)
Nov 05, 2004	7.040	7.083	7.028	7.068	199,968	+0.05(+0.75%)
Nov 04, 2004	6.978	7.016	6.932	7.016	186,162	+0.04(+0.55%)
Nov 03, 2004	6.813	6.978	6.813	6.978	751,344	+0.20(+2.89%)
Nov 02, 2004	7.171	7.171	6.707	6.782	1,208,593	-0.45(-6.21%)

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.