Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.779	6.789	6.760	6.789	62,866	+0.02(+0.35%)
Jan 28, 2005	6.751	6.779	6.742	6.765	84,033	+0.01(+0.21%)
Jan 27, 2005	6.756	6.770	6.727	6.751	78,530	+0.02(+0.28%)
Jan 26, 2005	6.737	6.751	6.723	6.732	82,128	-0.00(-0.07%)
Jan 25, 2005	6.756	6.775	6.708	6.737	124,039	-0.00(-0.07%)
Jan 24, 2005	6.718	6.746	6.718	6.742	63,713	+0.02(+0.35%)
Jan 21, 2005	6.746	6.751	6.685	6.718	70,486	+0.00(+0.00%)
Jan 20, 2005	6.713	6.727	6.675	6.718	103,084	+0.02(+0.35%)
Jan 19, 2005	6.694	6.708	6.666	6.694	129,755	+0.02(+0.28%)
Jan 18, 2005	6.652	6.675	6.628	6.675	115,361	+0.03(+0.50%)
Jan 14, 2005	6.586	6.642	6.586	6.642	116,631	+0.02(+0.29%)
Jan 13, 2005	6.567	6.638	6.567	6.623	85,515	+0.02(+0.29%)
Jan 12, 2005	6.647	6.647	6.600	6.605	94,617	-0.08(-1.13%)
Jan 11, 2005	6.657	6.685	6.642	6.680	94,405	+0.02(+0.35%)
Jan 10, 2005	6.661	6.661	6.638	6.657	68,370	+0.01(+0.21%)
Jan 07, 2005	6.595	6.642	6.595	6.642	83,822	+0.04(+0.57%)
Jan 06, 2005	6.586	6.605	6.567	6.605	104,777	+0.02(+0.29%)
Jan 05, 2005	6.605	6.605	6.567	6.586	95,464	-0.02(-0.29%)
Jan 04, 2005	6.605	6.609	6.567	6.605	195,373	+0.00(+0.00%)
Jan 03, 2005	6.614	6.623	6.581	6.605	113,879	+0.01(+0.22%)
Dec 31, 2004	6.520	6.595	6.510	6.590	136,951	+0.05(+0.72%)
Dec 30, 2004	6.486	6.548	6.486	6.543	118,748	+0.05(+0.80%)
Dec 29, 2004	6.524	6.538	6.486	6.491	149,017	-0.02(-0.36%)
Dec 28, 2004	6.520	6.529	6.491	6.515	63,501	+0.02(+0.29%)
Dec 27, 2004	6.529	6.529	6.491	6.496	66,888	-0.02(-0.29%)
Dec 23, 2004	6.538	6.538	6.515	6.515	60,961	-0.01(-0.14%)
Dec 22, 2004	6.543	6.543	6.520	6.524	76,625	-0.01(-0.14%)
Dec 21, 2004	6.534	6.534	6.501	6.534	89,749	+0.01(+0.22%)
Dec 20, 2004	6.520	6.534	6.501	6.520	77,683	+0.00(+0.00%)
Dec 17, 2004	6.510	6.534	6.496	6.520	125,944	+0.03(+0.44%)
Dec 16, 2004	6.520	6.538	6.491	6.491	86,362	-0.03(-0.43%)
Dec 15, 2004	6.496	6.538	6.496	6.520	118,959	+0.02(+0.36%)
Dec 14, 2004	6.538	6.538	6.486	6.496	146,477	-0.02(-0.36%)
Dec 13, 2004	6.538	6.543	6.510	6.520	120,441	-0.02(-0.29%)
Dec 10, 2004	6.520	6.553	6.515	6.538	101,179	+0.01(+0.14%)
Dec 09, 2004	6.548	6.548	6.515	6.529	90,595	+0.01(+0.22%)
Dec 08, 2004	6.496	6.543	6.496	6.515	112,821	-0.00(-0.07%)
Dec 07, 2004	6.529	6.534	6.482	6.520	147,112	-0.01(-0.22%)
Dec 06, 2004	6.571	6.571	6.520	6.534	52,071	-0.00(-0.07%)
Dec 03, 2004	6.472	6.543	6.468	6.538	172,512	+0.08(+1.24%)
Dec 02, 2004	6.520	6.520	6.434	6.458	116,843	-0.04(-0.58%)
Dec 01, 2004	6.491	6.505	6.477	6.496	112,821	-0.03(-0.51%)
Nov 30, 2004	6.510	6.543	6.482	6.529	191,140	+0.02(+0.29%)
Nov 29, 2004	6.534	6.543	6.496	6.510	130,390	-0.02(-0.36%)
Nov 26, 2004	6.534	6.543	6.524	6.534	67,311	+0.00(+0.00%)
Nov 24, 2004	6.548	6.553	6.510	6.534	166,586	-0.00(-0.07%)
Nov 23, 2004	6.571	6.571	6.515	6.538	281,524	-0.03(-0.43%)
Nov 22, 2004	6.553	6.590	6.548	6.567	121,923	+0.01(+0.22%)
Nov 19, 2004	6.605	6.609	6.538	6.553	160,870	-0.04(-0.57%)
Nov 18, 2004	6.605	6.605	6.576	6.590	97,792	-0.00(-0.07%)
Nov 17, 2004	6.590	6.605	6.567	6.595	220,774	+0.00(+0.07%)
Nov 16, 2004	6.600	6.600	6.576	6.590	95,252	-0.00(-0.07%)
Nov 15, 2004	6.619	6.619	6.543	6.595	86,997	+0.02(+0.36%)
Nov 12, 2004	6.590	6.595	6.553	6.571	143,302	-0.01(-0.22%)
Nov 11, 2004	6.553	6.586	6.520	6.586	92,077	+0.05(+0.72%)
Nov 10, 2004	6.534	6.567	6.482	6.538	106,471	+0.03(+0.44%)
Nov 09, 2004	6.468	6.538	6.468	6.510	102,026	+0.04(+0.66%)
Nov 08, 2004	6.600	6.605	6.468	6.468	264,378	-0.15(-2.21%)
Nov 05, 2004	6.704	6.704	6.595	6.614	242,364	-0.09(-1.34%)
Nov 04, 2004	6.704	6.713	6.685	6.704	44,874	+0.01(+0.14%)
Nov 03, 2004	6.699	6.699	6.657	6.694	135,258	-0.01(-0.21%)
Nov 02, 2004	6.732	6.742	6.708	6.708	159,177	-0.02(-0.28%)

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.