Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.780	5.900	5.650	5.860	45,200	+0.25(+4.46%)
Jan 28, 2005	5.750	5.750	5.560	5.610	31,000	-0.14(-2.43%)
Jan 27, 2005	5.750	5.900	5.720	5.750	37,500	-0.05(-0.86%)
Jan 26, 2005	5.700	5.880	5.640	5.800	41,400	+0.20(+3.57%)
Jan 25, 2005	5.600	5.720	5.550	5.600	33,600	+0.08(+1.45%)
Jan 24, 2005	5.650	5.700	5.450	5.520	28,900	-0.03(-0.54%)
Jan 21, 2005	5.450	5.680	5.400	5.550	46,300	+0.15(+2.78%)
Jan 20, 2005	5.500	5.660	5.360	5.400	51,200	-0.09(-1.64%)
Jan 19, 2005	5.900	5.990	5.480	5.490	57,400	-0.51(-8.50%)
Jan 18, 2005	5.510	6.000	5.510	6.000	38,800	+0.34(+6.01%)
Jan 14, 2005	5.620	5.730	5.430	5.660	43,800	+0.14(+2.54%)
Jan 13, 2005	5.730	5.750	5.500	5.520	48,500	-0.11(-1.95%)
Jan 12, 2005	5.650	5.650	5.500	5.630	37,100	-0.09(-1.57%)
Jan 11, 2005	5.620	5.800	5.500	5.720	33,300	+0.02(+0.35%)
Jan 10, 2005	5.840	5.870	5.620	5.700	35,100	+0.03(+0.53%)
Jan 07, 2005	5.980	5.990	5.550	5.670	68,900	-0.24(-4.06%)
Jan 06, 2005	5.910	6.100	5.850	5.910	58,500	+0.08(+1.37%)
Jan 05, 2005	6.050	6.090	5.750	5.830	77,700	-0.22(-3.64%)
Jan 04, 2005	6.240	6.250	6.020	6.050	60,000	-0.16(-2.58%)
Jan 03, 2005	6.370	6.380	6.140	6.210	50,100	-0.16(-2.51%)
Dec 31, 2004	6.400	6.600	6.220	6.370	76,200	+0.07(+1.11%)
Dec 30, 2004	6.390	6.600	6.300	6.300	33,000	+0.01(+0.16%)
Dec 29, 2004	6.460	6.480	6.230	6.290	16,200	-0.14(-2.18%)
Dec 28, 2004	6.180	6.450	6.180	6.430	27,400	+0.25(+4.05%)
Dec 27, 2004	6.400	6.460	6.080	6.180	24,100	-0.13(-2.06%)
Dec 23, 2004	6.400	6.400	6.250	6.310	27,100	-0.09(-1.41%)
Dec 22, 2004	6.300	6.490	6.300	6.400	35,900	+0.05(+0.79%)
Dec 21, 2004	6.240	6.400	6.100	6.350	39,100	+0.19(+3.08%)
Dec 20, 2004	6.050	6.330	6.050	6.160	37,000	-0.05(-0.81%)
Dec 17, 2004	6.250	6.370	6.080	6.210	50,900	+0.03(+0.49%)
Dec 16, 2004	6.200	6.250	6.050	6.180	26,100	-0.05(-0.80%)
Dec 15, 2004	6.450	6.450	6.150	6.230	33,900	-0.22(-3.41%)
Dec 14, 2004	6.240	6.450	6.190	6.450	32,000	+0.21(+3.37%)
Dec 13, 2004	6.220	6.350	6.140	6.240	34,600	+0.02(+0.32%)
Dec 10, 2004	6.300	6.360	6.210	6.220	28,700	-0.02(-0.32%)
Dec 09, 2004	6.100	6.250	6.040	6.240	43,400	+0.09(+1.46%)
Dec 08, 2004	6.250	6.250	6.000	6.150	55,500	+0.25(+4.24%)
Dec 07, 2004	6.100	6.180	5.850	5.900	88,200	-0.30(-4.84%)
Dec 06, 2004	6.370	6.370	6.200	6.200	32,300	-0.09(-1.43%)
Dec 03, 2004	6.400	6.420	6.250	6.290	38,900	-0.16(-2.48%)
Dec 02, 2004	6.520	6.570	6.280	6.450	65,500	-0.17(-2.57%)
Dec 01, 2004	6.460	6.750	6.460	6.620	56,900	+0.17(+2.64%)
Nov 30, 2004	6.350	6.550	6.350	6.450	46,900	+0.16(+2.54%)
Nov 29, 2004	6.400	6.450	6.150	6.290	60,700	-0.34(-5.13%)
Nov 26, 2004	6.530	6.800	6.430	6.630	15,200	+0.20(+3.11%)
Nov 24, 2004	6.350	6.570	6.340	6.430	73,000	+0.06(+0.94%)
Nov 23, 2004	6.400	6.440	6.110	6.370	110,000	-0.08(-1.24%)
Nov 22, 2004	6.150	6.460	6.150	6.450	78,300	+0.23(+3.70%)
Nov 19, 2004	6.200	6.290	6.050	6.220	26,300	-0.03(-0.48%)
Nov 18, 2004	6.150	6.340	6.080	6.250	51,400	+0.17(+2.80%)
Nov 17, 2004	6.100	6.250	6.060	6.080	54,700	+0.05(+0.83%)
Nov 16, 2004	6.000	6.100	5.960	6.030	43,400	-0.02(-0.33%)
Nov 15, 2004	6.170	6.170	5.900	6.050	51,100	-0.15(-2.42%)
Nov 12, 2004	6.150	6.250	6.030	6.200	50,600	+0.02(+0.32%)
Nov 11, 2004	6.130	6.200	6.030	6.180	48,400	+0.10(+1.64%)
Nov 10, 2004	6.150	6.150	5.960	6.080	37,100	-0.02(-0.33%)
Nov 09, 2004	6.050	6.190	6.000	6.100	57,600	+0.07(+1.16%)
Nov 08, 2004	6.100	6.100	5.920	6.030	16,500	-0.11(-1.79%)
Nov 05, 2004	6.100	6.150	6.020	6.140	50,400	+0.14(+2.33%)
Nov 04, 2004	6.000	6.100	5.930	6.000	39,300	+0.06(+1.01%)
Nov 03, 2004	6.000	6.050	5.890	5.940	43,500	+0.19(+3.30%)
Nov 02, 2004	5.980	5.990	5.660	5.750	27,800	-0.20(-3.36%)

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.