Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.091	6.091	6.029	6.082	475,497	+0.02(+0.26%)
May 27, 2005	6.032	6.097	6.019	6.066	224,121	+0.04(+0.62%)
May 26, 2005	6.010	6.035	5.973	6.029	415,859	+0.03(+0.52%)
May 25, 2005	5.998	6.044	5.979	5.998	502,110	-0.03(-0.52%)
May 24, 2005	6.016	6.032	5.963	6.029	341,473	+0.01(+0.10%)
May 23, 2005	6.019	6.051	6.004	6.022	502,110	-0.03(-0.46%)
May 20, 2005	6.072	6.082	6.026	6.051	354,939	-0.02(-0.36%)
May 19, 2005	6.051	6.094	6.019	6.072	339,549	+0.00(+0.00%)
May 18, 2005	6.019	6.107	6.010	6.072	442,151	+0.04(+0.67%)
May 17, 2005	5.982	6.079	5.963	6.032	570,725	+0.05(+0.89%)
May 16, 2005	5.998	5.998	5.951	5.979	269,331	+0.01(+0.10%)
May 13, 2005	6.019	6.032	5.932	5.973	418,745	-0.05(-0.78%)
May 12, 2005	6.069	6.082	5.994	6.019	390,850	-0.05(-0.82%)
May 11, 2005	6.051	6.075	5.994	6.069	408,485	+0.04(+0.72%)
May 10, 2005	5.988	6.026	5.988	6.026	292,416	+0.04(+0.73%)
May 09, 2005	5.926	6.035	5.923	5.982	341,473	+0.05(+0.89%)
May 06, 2005	5.895	5.929	5.888	5.929	242,397	+0.05(+0.87%)
May 05, 2005	5.845	5.913	5.838	5.878	295,302	+0.01(+0.24%)
May 04, 2005	5.789	5.888	5.789	5.863	347,244	+0.07(+1.24%)
May 03, 2005	5.876	5.888	5.739	5.792	447,923	-0.08(-1.38%)
May 02, 2005	5.901	5.926	5.851	5.873	341,473	-0.04(-0.63%)
Apr 29, 2005	5.941	5.948	5.870	5.910	240,794	+0.00(+0.00%)
Apr 28, 2005	5.926	5.988	5.873	5.910	250,413	-0.04(-0.73%)
Apr 27, 2005	5.907	5.969	5.879	5.954	238,550	+0.01(+0.10%)
Apr 26, 2005	5.957	5.998	5.910	5.948	405,920	-0.01(-0.16%)
Apr 25, 2005	5.910	5.998	5.895	5.957	227,969	+0.05(+0.79%)
Apr 22, 2005	5.895	5.976	5.895	5.910	240,794	+0.03(+0.48%)
Apr 21, 2005	5.932	5.973	5.848	5.882	254,261	-0.06(-0.95%)
Apr 20, 2005	5.910	5.957	5.832	5.938	243,680	+0.00(+0.00%)
Apr 19, 2005	5.988	6.044	5.848	5.938	440,869	-0.03(-0.57%)
Apr 18, 2005	6.019	6.044	5.957	5.973	212,579	-0.03(-0.52%)
Apr 15, 2005	6.019	6.044	5.935	6.004	209,693	-0.06(-0.93%)
Apr 14, 2005	6.004	6.066	6.004	6.060	208,090	+0.06(+1.04%)
Apr 13, 2005	6.004	6.019	5.957	5.998	320,632	-0.04(-0.62%)
Apr 12, 2005	6.113	6.113	6.004	6.035	410,088	-0.06(-1.02%)
Apr 11, 2005	6.144	6.144	6.075	6.097	226,045	-0.06(-1.01%)
Apr 08, 2005	6.066	6.160	6.066	6.160	149,414	+0.07(+1.13%)
Apr 07, 2005	6.113	6.175	6.057	6.091	139,795	-0.01(-0.10%)
Apr 06, 2005	6.129	6.163	6.097	6.097	240,474	-0.05(-0.76%)
Apr 05, 2005	6.097	6.160	6.051	6.144	212,579	+0.06(+1.03%)
Apr 04, 2005	6.066	6.113	6.049	6.082	296,584	+0.05(+0.78%)
Apr 01, 2005	5.957	6.066	5.957	6.035	399,507	+0.10(+1.68%)
Mar 31, 2005	5.913	5.941	5.876	5.935	252,658	+0.02(+0.37%)
Mar 30, 2005	5.876	5.963	5.863	5.913	291,134	+0.04(+0.64%)
Mar 29, 2005	5.848	5.920	5.838	5.876	460,107	+0.04(+0.64%)
Mar 28, 2005	6.091	6.091	5.795	5.838	841,338	-0.23(-3.75%)
Mar 24, 2005	6.004	6.066	6.004	6.066	166,087	+0.07(+1.09%)
Mar 23, 2005	6.004	6.007	5.879	6.001	374,819	+0.01(+0.16%)
Mar 22, 2005	6.097	6.100	5.948	5.991	579,382	-0.11(-1.84%)
Mar 21, 2005	6.197	6.222	6.085	6.104	282,156	-0.12(-1.90%)
Mar 18, 2005	6.175	6.231	6.160	6.222	263,239	+0.05(+0.76%)
Mar 17, 2005	6.206	6.206	6.160	6.175	456,900	-0.05(-0.75%)
Mar 16, 2005	6.269	6.269	6.175	6.222	344,038	-0.03(-0.50%)
Mar 15, 2005	6.253	6.269	6.206	6.253	296,905	+0.00(+0.00%)
Mar 14, 2005	6.253	6.253	6.222	6.253	248,489	+0.00(+0.00%)
Mar 11, 2005	6.231	6.266	6.194	6.253	298,187	+0.03(+0.50%)
Mar 10, 2005	6.253	6.253	6.163	6.222	572,328	-0.08(-1.24%)
Mar 09, 2005	6.297	6.331	6.269	6.300	108,373	+0.02(+0.25%)
Mar 08, 2005	6.347	6.347	6.284	6.284	142,360	-0.05(-0.74%)
Mar 07, 2005	6.313	6.331	6.288	6.331	155,506	+0.00(+0.00%)
Mar 04, 2005	6.284	6.331	6.284	6.331	129,214	+0.05(+0.74%)
Mar 03, 2005	6.316	6.331	6.284	6.284	135,306	-0.03(-0.49%)
Mar 02, 2005	6.316	6.331	6.269	6.316	171,858	+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.