Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.130	6.500	6.110	6.310	56,564	+0.01(+0.16%)
Apr 28, 2005	6.500	6.500	6.300	6.300	5,100	-0.13(-2.02%)
Apr 27, 2005	6.500	6.500	6.380	6.430	21,265	+0.00(+0.00%)
Apr 26, 2005	5.950	6.650	5.950	6.430	48,270	+0.13(+2.06%)
Apr 25, 2005	6.150	6.390	6.150	6.300	13,565	+0.17(+2.77%)
Apr 22, 2005	6.150	6.300	6.030	6.130	34,250	+0.08(+1.32%)
Apr 21, 2005	6.200	6.340	6.050	6.050	18,270	+0.00(+0.00%)
Apr 20, 2005	6.050	6.050	6.010	6.050	2,970	-0.01(-0.17%)
Apr 19, 2005	6.200	6.200	6.040	6.060	13,945	-0.09(-1.46%)
Apr 18, 2005	6.140	6.170	6.030	6.150	26,100	+0.12(+1.99%)
Apr 15, 2005	6.380	6.380	5.890	6.030	32,162	-0.24(-3.83%)
Apr 14, 2005	6.350	6.350	6.150	6.270	21,515	-0.12(-1.88%)
Apr 13, 2005	6.500	6.500	6.250	6.390	17,004	-0.01(-0.16%)
Apr 12, 2005	6.290	6.480	6.290	6.400	62,400	+0.15(+2.40%)
Apr 11, 2005	6.360	6.360	6.220	6.250	25,650	+0.00(+0.00%)
Apr 08, 2005	6.400	6.400	6.230	6.250	1,800	-0.15(-2.34%)
Apr 07, 2005	6.400	6.420	6.200	6.400	49,650	-0.11(-1.69%)
Apr 06, 2005	6.450	6.550	6.116	6.510	87,900	-0.01(-0.15%)
Apr 05, 2005	6.460	6.550	6.450	6.520	8,424	+0.03(+0.46%)
Apr 04, 2005	6.430	6.490	6.340	6.490	7,150	+0.28(+4.51%)
Apr 01, 2005	6.170	6.290	6.170	6.210	35,200	+0.11(+1.80%)
Mar 31, 2005	6.010	6.190	6.010	6.100	81,697	+0.05(+0.83%)
Mar 30, 2005	6.060	6.100	6.030	6.050	38,300	-0.15(-2.42%)
Mar 29, 2005	6.350	6.350	5.900	6.200	87,500	+0.06(+0.98%)
Mar 28, 2005	6.410	6.610	5.850	6.140	80,390	-0.31(-4.81%)
Mar 24, 2005	6.450	6.480	6.450	6.450	6,830	+0.00(+0.00%)
Mar 23, 2005	6.180	6.530	6.010	6.450	41,843	+0.00(+0.00%)
Mar 22, 2005	6.680	6.690	6.370	6.450	8,124	-0.15(-2.27%)
Mar 21, 2005	6.670	6.720	6.510	6.600	17,990	+0.04(+0.61%)
Mar 18, 2005	6.549	6.630	6.500	6.560	22,490	+0.09(+1.39%)
Mar 17, 2005	6.450	6.650	6.450	6.470	15,805	+0.02(+0.31%)
Mar 16, 2005	6.360	6.730	6.260	6.450	23,210	+0.19(+3.04%)
Mar 15, 2005	6.250	6.350	6.250	6.260	3,800	-0.02(-0.25%)
Mar 14, 2005	6.500	6.500	6.110	6.276	15,450	-0.10(-1.63%)
Mar 11, 2005	6.490	6.530	6.290	6.380	7,330	-0.19(-2.89%)
Mar 10, 2005	6.910	6.910	6.410	6.570	12,000	-0.19(-2.80%)
Mar 09, 2005	6.700	6.800	6.700	6.759	9,215	-0.03(-0.46%)
Mar 08, 2005	6.910	6.910	6.720	6.790	10,700	-0.01(-0.15%)
Mar 07, 2005	6.910	6.910	6.750	6.800	26,942	+0.05(+0.74%)
Mar 04, 2005	6.600	6.750	6.450	6.750	63,436	+0.18(+2.69%)
Mar 03, 2005	6.750	6.790	6.500	6.573	7,255	+0.18(+2.86%)
Mar 02, 2005	6.880	6.900	6.390	6.390	85,267	-0.13(-1.98%)
Mar 01, 2005	6.510	6.520	6.500	6.519	4,524	-0.00(-0.02%)
Feb 28, 2005	6.500	6.590	6.400	6.520	25,475	+0.12(+1.87%)
Feb 25, 2005	6.410	6.430	6.300	6.400	3,900	+0.10(+1.59%)
Feb 24, 2005	6.300	6.369	6.300	6.300	4,010	-0.01(-0.16%)
Feb 23, 2005	6.100	6.460	6.100	6.310	7,643	-0.08(-1.22%)
Feb 22, 2005	6.300	6.459	6.100	6.388	19,501	-0.00(-0.03%)
Feb 18, 2005	6.460	6.460	6.300	6.390	19,740	+0.07(+1.04%)
Feb 17, 2005	6.300	6.440	6.260	6.324	49,695	+0.04(+0.70%)
Feb 16, 2005	6.130	6.390	6.130	6.280	38,422	+0.18(+2.95%)
Feb 15, 2005	5.850	6.239	5.850	6.100	17,840	+0.25(+4.27%)
Feb 14, 2005	6.200	6.390	5.840	5.850	18,271	+0.06(+1.04%)
Feb 11, 2005	6.000	6.040	5.750	5.790	54,400	-0.20(-3.34%)
Feb 10, 2005	6.230	6.240	5.761	5.990	23,380	-0.18(-2.92%)
Feb 09, 2005	6.790	6.800	5.870	6.170	41,891	-0.26(-4.01%)
Feb 08, 2005	6.790	6.790	6.300	6.428	10,861	-0.18(-2.75%)
Feb 07, 2005	6.310	6.800	6.308	6.610	34,656	+0.40(+6.44%)
Feb 04, 2005	6.380	6.750	6.170	6.210	9,900	-0.08(-1.27%)
Feb 03, 2005	6.060	6.290	6.060	6.290	8,650	+0.20(+3.28%)
Feb 02, 2005	5.900	6.100	5.900	6.090	5,220	+0.06(+1.00%)

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.