Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.573	6.721	6.517	6.517	50,311	+0.03(+0.41%)
May 27, 2005	6.507	6.514	6.473	6.490	27,100	+0.07(+1.02%)
May 26, 2005	6.330	6.463	6.267	6.425	94,712	+0.06(+0.88%)
May 25, 2005	6.427	6.529	6.352	6.369	37,735	-0.12(-1.83%)
May 24, 2005	6.337	6.560	6.337	6.488	105,828	+0.18(+2.88%)
May 23, 2005	6.306	6.335	6.282	6.306	134,487	-0.01(-0.12%)
May 20, 2005	6.296	6.330	6.296	6.313	33,694	-0.02(-0.27%)
May 19, 2005	6.330	6.330	6.291	6.330	43,670	+0.00(+0.00%)
May 18, 2005	6.272	6.379	6.262	6.330	90,435	+0.12(+1.95%)
May 17, 2005	6.056	6.214	6.046	6.209	114,726	+0.08(+1.39%)
May 16, 2005	6.024	6.124	6.024	6.124	34,555	+0.07(+1.17%)
May 13, 2005	6.216	6.216	6.046	6.053	58,268	-0.07(-1.16%)
May 12, 2005	6.206	6.206	6.090	6.124	126,636	+0.01(+0.20%)
May 11, 2005	6.337	6.337	6.078	6.112	44,445	-0.23(-3.60%)
May 10, 2005	6.119	6.386	6.119	6.340	67,546	+0.12(+1.87%)
May 09, 2005	6.131	6.223	6.071	6.223	48,092	+0.10(+1.62%)
May 06, 2005	6.206	6.206	6.071	6.124	60,767	-0.06(-0.90%)
May 05, 2005	6.332	6.332	6.112	6.180	80,927	-0.20(-3.15%)
May 04, 2005	6.080	6.451	6.080	6.381	77,144	+0.27(+4.40%)
May 03, 2005	6.083	6.160	5.954	6.112	110,328	-0.05(-0.75%)
May 02, 2005	6.194	6.209	6.100	6.158	49,530	-0.05(-0.82%)
Apr 29, 2005	6.109	6.289	5.995	6.209	159,144	+0.15(+2.40%)
Apr 28, 2005	6.000	6.141	6.000	6.063	152,511	-0.01(-0.20%)
Apr 27, 2005	6.003	6.180	6.003	6.075	16,286	-0.00(-0.04%)
Apr 26, 2005	6.136	6.185	6.027	6.078	202,506	-0.08(-1.30%)
Apr 25, 2005	6.296	6.296	6.102	6.158	39,076	-0.04(-0.66%)
Apr 22, 2005	6.209	6.260	6.104	6.199	28,340	-0.06(-0.89%)
Apr 21, 2005	6.262	6.262	6.185	6.255	27,419	+0.12(+2.02%)
Apr 20, 2005	6.029	6.148	5.964	6.131	530,008	-0.04(-0.71%)
Apr 19, 2005	6.032	6.282	6.032	6.175	153,511	+0.13(+2.23%)
Apr 18, 2005	6.119	6.376	6.040	6.040	68,769	-0.00(-0.06%)
Apr 15, 2005	6.180	6.267	5.947	6.044	90,572	-0.09(-1.50%)
Apr 14, 2005	6.056	6.185	6.056	6.136	66,680	+0.09(+1.48%)
Apr 13, 2005	6.274	6.274	6.046	6.046	16,682	-0.11(-1.85%)
Apr 12, 2005	6.022	6.214	6.015	6.160	69,264	+0.11(+1.84%)
Apr 11, 2005	6.216	6.243	6.034	6.049	66,798	-0.23(-3.67%)
Apr 08, 2005	6.379	6.463	6.202	6.279	96,914	-0.17(-2.63%)
Apr 07, 2005	6.313	6.536	6.257	6.449	81,883	+0.24(+3.87%)
Apr 06, 2005	6.383	6.383	6.197	6.209	115,553	-0.08(-1.35%)
Apr 05, 2005	6.112	6.359	6.112	6.294	95,935	+0.05(+0.78%)
Apr 04, 2005	6.071	6.272	6.071	6.245	44,428	+0.12(+1.94%)
Apr 01, 2005	6.303	6.376	6.027	6.126	31,514	-0.13(-2.13%)
Mar 31, 2005	6.364	6.388	6.141	6.260	59,439	-0.04(-0.69%)
Mar 30, 2005	6.185	6.345	6.100	6.303	101,529	+0.18(+2.89%)
Mar 29, 2005	6.233	6.306	6.095	6.126	65,077	-0.13(-2.09%)
Mar 28, 2005	6.250	6.316	6.221	6.257	155,559	+0.01(+0.16%)
Mar 24, 2005	6.379	6.400	6.233	6.248	93,415	-0.04(-0.60%)
Mar 23, 2005	6.330	6.500	6.274	6.285	155,422	-0.11(-1.69%)
Mar 22, 2005	6.461	6.575	6.340	6.393	132,269	-0.02(-0.30%)
Mar 21, 2005	6.643	6.643	6.374	6.413	65,811	-0.14(-2.11%)
Mar 18, 2005	6.912	6.912	6.500	6.551	279,458	-0.26(-3.81%)
Mar 17, 2005	6.682	6.898	6.682	6.810	100,693	+0.04(+0.57%)
Mar 16, 2005	6.677	6.851	6.677	6.771	64,934	-0.04(-0.57%)
Mar 15, 2005	6.924	6.973	6.745	6.810	89,552	+0.02(+0.29%)
Mar 14, 2005	6.876	6.876	6.619	6.791	34,181	-0.08(-1.23%)
Mar 11, 2005	6.842	6.910	6.706	6.876	59,390	+0.04(+0.64%)
Mar 10, 2005	7.070	7.189	6.476	6.832	156,112	-0.26(-3.69%)
Mar 09, 2005	7.072	7.094	6.905	7.094	126,999	+0.02(+0.34%)
Mar 08, 2005	7.101	7.130	6.990	7.070	143,484	+0.07(+1.04%)
Mar 07, 2005	7.009	7.106	6.803	6.997	162,533	+0.02(+0.31%)
Mar 04, 2005	6.973	6.975	6.866	6.975	356,403	+0.10(+1.41%)
Mar 03, 2005	6.861	6.992	6.847	6.878	108,805	+0.10(+1.54%)
Mar 02, 2005	6.682	6.849	6.590	6.774	152,953	+0.05(+0.69%)

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.