Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.861	6.878	6.852	6.878	24,055	-0.01(-0.13%)
Dec 30, 2004	6.857	6.891	6.852	6.887	63,608	+0.03(+0.44%)
Dec 29, 2004	6.852	6.874	6.844	6.857	81,650	+0.00(+0.00%)
Dec 28, 2004	6.844	6.861	6.839	6.857	35,620	+0.01(+0.13%)
Dec 27, 2004	6.831	6.861	6.831	6.848	29,144	+0.00(+0.00%)
Dec 23, 2004	6.822	6.852	6.818	6.848	37,702	+0.01(+0.19%)
Dec 22, 2004	6.844	6.848	6.818	6.835	56,438	+0.01(+0.13%)
Dec 21, 2004	6.844	6.844	6.818	6.827	64,533	+0.00(+0.00%)
Dec 20, 2004	6.822	6.878	6.809	6.827	98,072	-0.00(-0.06%)
Dec 17, 2004	6.835	6.844	6.827	6.831	86,739	+0.00(+0.00%)
Dec 16, 2004	6.835	6.887	6.818	6.831	162,375	-0.01(-0.19%)
Dec 15, 2004	6.852	6.852	6.835	6.844	45,566	+0.00(+0.00%)
Dec 14, 2004	6.779	6.848	6.779	6.844	111,951	+0.01(+0.13%)
Dec 13, 2004	6.822	6.844	6.809	6.835	55,281	-0.04(-0.57%)
Dec 10, 2004	6.870	6.887	6.852	6.874	55,744	-0.01(-0.19%)
Dec 09, 2004	6.852	6.887	6.831	6.887	96,685	+0.01(+0.19%)
Dec 08, 2004	6.848	6.874	6.809	6.874	87,895	+0.04(+0.63%)
Dec 07, 2004	6.835	6.848	6.822	6.831	48,805	+0.01(+0.19%)
Dec 06, 2004	6.865	6.865	6.809	6.818	80,493	-0.02(-0.25%)
Dec 03, 2004	6.792	6.857	6.788	6.835	124,672	+0.07(+1.02%)
Dec 02, 2004	6.827	6.827	6.757	6.766	136,932	-0.05(-0.70%)
Dec 01, 2004	6.878	6.878	6.792	6.814	135,081	-0.06(-0.88%)
Nov 30, 2004	6.887	6.891	6.874	6.874	152,660	-0.01(-0.19%)
Nov 29, 2004	6.896	6.900	6.857	6.887	89,283	-0.02(-0.25%)
Nov 26, 2004	6.913	6.917	6.883	6.904	50,655	+0.01(+0.13%)
Nov 24, 2004	6.870	6.900	6.852	6.896	136,006	+0.03(+0.38%)
Nov 23, 2004	6.861	6.870	6.848	6.870	32,613	+0.03(+0.38%)
Nov 22, 2004	6.887	6.887	6.831	6.844	60,139	+0.03(+0.44%)
Nov 19, 2004	6.861	6.865	6.801	6.814	47,879	-0.03(-0.50%)
Nov 18, 2004	6.857	6.865	6.831	6.848	48,342	-0.01(-0.13%)
Nov 17, 2004	6.831	6.861	6.827	6.857	51,812	+0.02(+0.25%)
Nov 16, 2004	6.852	6.865	6.835	6.839	58,982	-0.01(-0.19%)
Nov 15, 2004	6.831	6.861	6.814	6.852	98,998	+0.02(+0.32%)
Nov 12, 2004	6.753	6.896	6.731	6.831	157,518	+0.10(+1.48%)
Nov 11, 2004	6.705	6.788	6.705	6.731	72,629	+0.05(+0.71%)
Nov 10, 2004	6.667	6.714	6.667	6.684	59,445	+0.02(+0.26%)
Nov 09, 2004	6.619	6.684	6.615	6.667	92,290	-0.03(-0.39%)
Nov 08, 2004	6.770	6.770	6.615	6.692	166,770	-0.08(-1.15%)
Nov 05, 2004	6.874	6.874	6.766	6.770	134,387	-0.15(-2.13%)
Nov 04, 2004	6.891	6.926	6.891	6.917	56,438	+0.02(+0.31%)
Nov 03, 2004	6.913	6.930	6.848	6.896	91,365	-0.02(-0.31%)
Nov 02, 2004	6.904	6.930	6.896	6.917	49,036	+0.01(+0.19%)
Nov 01, 2004	6.913	6.913	6.900	6.904	33,307	-0.01(-0.19%)
Oct 29, 2004	6.900	6.917	6.896	6.917	40,015	+0.02(+0.25%)
Oct 28, 2004	6.883	6.909	6.883	6.900	51,580	+0.02(+0.31%)
Oct 27, 2004	6.896	6.909	6.874	6.878	110,563	-0.02(-0.25%)
Oct 26, 2004	6.844	6.896	6.839	6.896	76,793	+0.05(+0.76%)
Oct 25, 2004	6.827	6.844	6.822	6.844	65,227	+0.02(+0.32%)
Oct 22, 2004	6.827	6.831	6.796	6.822	50,655	+0.01(+0.13%)
Oct 21, 2004	6.814	6.818	6.792	6.814	33,539	+0.01(+0.13%)
Oct 20, 2004	6.848	6.852	6.801	6.805	92,059	-0.03(-0.38%)
Oct 19, 2004	6.848	6.852	6.814	6.831	32,151	-0.01(-0.19%)
Oct 18, 2004	6.844	6.848	6.818	6.844	40,709	-0.00(-0.06%)
Oct 15, 2004	6.852	6.870	6.814	6.848	69,391	+0.01(+0.19%)
Oct 14, 2004	6.852	6.870	6.827	6.835	100,848	-0.00(-0.06%)
Oct 13, 2004	6.818	6.852	6.788	6.839	135,081	-0.03(-0.38%)
Oct 12, 2004	6.870	6.870	6.835	6.865	38,859	+0.02(+0.25%)
Oct 11, 2004	6.848	6.852	6.822	6.848	31,688	+0.02(+0.25%)
Oct 08, 2004	6.844	6.874	6.818	6.831	136,469	+0.01(+0.19%)
Oct 07, 2004	6.857	6.857	6.814	6.818	37,702	-0.00(-0.06%)
Oct 06, 2004	6.809	6.827	6.809	6.822	57,826	+0.02(+0.32%)
Oct 05, 2004	6.788	6.814	6.762	6.801	78,180	+0.03(+0.45%)
Oct 04, 2004	6.770	6.770	6.749	6.770	40,246	+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.