Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.232	6.232	6.231	6.231	561	-0.12(-1.82%)
Jan 28, 2005	6.346	6.346	6.346	6.346	179	-0.01(-0.14%)
Jan 27, 2005	6.266	6.453	6.266	6.355	4,381	+0.09(+1.42%)
Jan 26, 2005	6.266	6.266	6.266	6.266	0	+0.00(+0.00%)
Jan 25, 2005	6.266	6.266	6.266	6.266	190	+0.10(+1.59%)
Jan 24, 2005	6.168	6.168	6.168	6.168	0	+0.00(+0.00%)
Jan 21, 2005	6.186	6.186	6.168	6.168	224	+0.04(+0.73%)
Jan 20, 2005	6.124	6.124	6.124	6.124	0	+0.00(+0.00%)
Jan 19, 2005	6.222	6.222	6.123	6.124	4,314	-0.10(-1.57%)
Jan 18, 2005	5.812	6.231	5.563	6.222	14,617	+0.36(+6.07%)
Jan 14, 2005	6.204	6.222	5.866	5.866	1,685	-0.14(-2.37%)
Jan 13, 2005	6.008	6.008	6.008	6.008	0	+0.00(+0.00%)
Jan 12, 2005	6.008	6.008	6.008	6.008	0	+0.00(+0.00%)
Jan 11, 2005	6.222	6.231	6.008	6.008	3,370	-0.22(-3.57%)
Jan 10, 2005	6.044	6.231	6.044	6.231	1,527	+0.11(+1.76%)
Jan 07, 2005	6.008	6.123	6.008	6.123	2,920	+0.11(+1.91%)
Jan 06, 2005	5.919	6.008	5.919	6.008	3,004	-0.22(-3.57%)
Jan 05, 2005	6.231	6.231	6.231	6.231	0	+0.00(+0.00%)
Jan 04, 2005	6.008	6.231	5.786	6.231	16,346	-0.31(-4.76%)
Jan 03, 2005	6.542	6.542	6.542	6.542	0	+0.00(+0.00%)
Dec 31, 2004	6.542	6.542	6.542	6.542	224	+0.27(+4.26%)
Dec 30, 2004	6.284	6.728	6.275	6.275	8,313	+0.04(+0.71%)
Dec 29, 2004	5.786	6.231	5.786	6.231	12,470	+0.60(+10.58%)
Dec 28, 2004	5.830	5.830	5.634	5.634	11,908	-0.35(-5.80%)
Dec 27, 2004	5.982	5.982	5.982	5.982	1,123	-0.01(-0.15%)
Dec 23, 2004	5.990	6.008	5.990	5.990	1,909	+0.03(+0.45%)
Dec 22, 2004	6.097	6.097	5.964	5.964	1,572	-0.09(-1.47%)
Dec 21, 2004	6.043	6.061	5.928	6.053	5,055	-0.03(-0.44%)
Dec 20, 2004	6.139	6.231	6.079	6.079	3,482	-0.20(-3.12%)
Dec 17, 2004	6.302	6.453	6.101	6.275	6,965	-0.11(-1.76%)
Dec 16, 2004	6.249	6.453	6.249	6.387	4,493	+0.02(+0.24%)
Dec 15, 2004	6.257	6.435	6.257	6.372	3,819	-0.05(-0.84%)
Dec 14, 2004	6.587	6.587	6.346	6.427	4,269	-0.20(-2.96%)
Dec 13, 2004	6.631	6.658	6.442	6.622	3,033	-0.04(-0.53%)
Dec 10, 2004	6.774	6.774	6.658	6.658	674	-0.02(-0.27%)
Dec 09, 2004	6.676	6.676	6.676	6.676	1,123	+0.18(+2.74%)
Dec 08, 2004	6.498	6.498	6.498	6.498	0	+0.00(+0.00%)
Dec 07, 2004	6.694	6.720	6.498	6.498	3,145	-0.08(-1.22%)
Dec 06, 2004	6.898	6.898	6.382	6.578	7,976	-0.22(-3.27%)
Dec 03, 2004	6.498	6.898	6.498	6.800	15,391	+0.32(+4.95%)
Dec 02, 2004	6.685	7.032	6.320	6.480	41,230	-0.22(-3.32%)
Dec 01, 2004	5.341	7.121	5.341	6.703	155,823	+1.39(+26.13%)
Nov 30, 2004	5.527	5.527	5.163	5.314	6,403	+0.06(+1.19%)
Nov 29, 2004	5.252	5.252	5.252	5.252	0	+0.00(+0.00%)
Nov 26, 2004	5.252	5.252	5.252	5.252	449	+0.00(+0.00%)
Nov 24, 2004	5.252	5.447	5.252	5.252	2,696	-0.18(-3.28%)
Nov 23, 2004	5.430	5.430	5.430	5.430	112	+0.02(+0.33%)
Nov 22, 2004	5.412	5.412	5.412	5.412	0	+0.00(+0.00%)
Nov 19, 2004	5.412	5.412	5.412	5.412	0	+0.00(+0.00%)
Nov 18, 2004	5.634	5.634	5.394	5.412	1,460	+0.05(+1.00%)
Nov 17, 2004	5.554	5.741	5.261	5.358	3,595	-0.34(-5.94%)
Nov 16, 2004	5.697	5.697	5.697	5.697	674	+0.14(+2.56%)
Nov 15, 2004	5.554	5.554	5.554	5.554	0	+0.00(+0.00%)
Nov 12, 2004	5.519	5.563	5.519	5.554	449	+0.05(+0.82%)
Nov 11, 2004	5.509	5.509	5.509	5.509	0	+0.00(+0.00%)
Nov 10, 2004	5.509	5.509	5.509	5.509	0	+0.00(+0.00%)
Nov 09, 2004	5.509	5.509	5.509	5.509	224	+0.17(+3.15%)
Nov 08, 2004	5.341	5.341	5.341	5.341	561	-0.07(-1.32%)
Nov 05, 2004	5.412	5.412	5.412	5.412	0	+0.00(+0.00%)
Nov 04, 2004	5.350	5.412	5.350	5.412	1,460	+0.06(+1.16%)
Nov 03, 2004	5.430	5.430	5.350	5.350	4,269	-0.04(-0.66%)
Nov 02, 2004	5.385	5.385	5.385	5.385	3,370	-0.04(-0.82%)

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.